ホーソン・バンクシェアーズ (HWBK)

HWBK
🏛️ アメリカ →
31.04
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 25.63 25.94 25.63 25.94 0.0M
2021-12-30 25.80 25.80 25.15 25.27 0.0M
2021-12-29 25.65 25.66 25.29 25.29 0.0M
2021-12-28 25.60 25.70 25.60 25.60 0.0M
2021-12-27 25.38 25.75 25.25 25.62 0.0M
2021-12-23 24.71 25.00 24.71 25.00 0.0M
2021-12-22 24.80 25.00 24.76 24.76 0.0M
2021-12-21 24.67 24.67 24.30 24.58 0.0M
2021-12-20 24.27 24.95 24.27 24.95 0.0M
2021-12-17 24.07 25.11 24.07 24.85 0.0M
2021-12-16 24.15 24.82 23.98 24.28 0.0M
2021-12-15 24.44 24.44 24.00 24.00 0.0M
2021-12-14 24.00 24.83 24.00 24.03 0.0M
2021-12-13 24.25 25.10 23.89 24.12 0.0M
2021-12-10 24.00 24.50 24.00 24.28 0.0M
2021-12-09 23.95 24.21 23.93 24.00 0.0M
2021-12-08 24.02 24.20 23.92 24.05 0.0M
2021-12-07 24.28 24.28 23.87 23.87 0.0M
2021-12-06 24.09 24.55 23.81 23.86 0.0M
2021-12-03 24.28 25.07 23.92 24.18 0.0M
2021-12-02 24.91 25.05 23.92 24.20 0.0M
2021-12-01 24.90 25.99 23.81 23.85 0.0M
2021-11-30 24.07 25.75 23.81 24.73 0.0M
2021-11-29 24.44 24.82 23.90 23.90 0.0M
2021-11-26 24.62 24.62 24.15 24.15 0.0M
2021-11-24 25.10 25.10 24.60 24.65 0.0M
2021-11-23 24.80 25.81 24.42 24.57 0.0M
2021-11-22 24.94 25.20 24.56 24.56 0.0M
2021-11-19 25.00 25.15 24.61 24.61 0.0M
2021-11-18 25.08 25.88 25.08 25.29 0.0M
2021-11-17 25.01 25.44 25.01 25.44 0.0M
2021-11-16 25.75 25.76 25.58 25.58 0.0M
2021-11-15 26.00 26.06 25.46 25.74 0.0M
2021-11-12 25.94 25.94 25.32 25.90 0.0M
2021-11-11 24.51 25.86 24.36 25.70 0.0M
2021-11-10 24.35 24.58 24.35 24.45 0.0M
2021-11-09 24.48 24.48 24.48 24.48 0.0M
2021-11-08 24.40 24.42 24.40 24.42 0.0M
2021-11-05 24.39 24.50 24.25 24.40 0.0M
2021-11-04 24.33 24.49 24.26 24.49 0.0M
2021-11-03 24.11 24.26 24.08 24.25 0.0M
2021-11-02 24.38 24.38 24.03 24.32 0.0M
2021-11-01 24.00 24.47 24.00 24.25 0.0M
2021-10-29 24.04 24.08 23.97 23.97 0.0M
2021-10-28 23.89 24.18 23.89 24.10 0.0M
2021-10-27 23.88 23.88 23.81 23.81 0.0M
2021-10-26 23.81 23.85 23.66 23.79 0.0M
2021-10-25 23.75 23.99 23.65 23.65 0.0M
2021-10-22 23.73 23.85 23.62 23.64 0.0M
2021-10-21 23.72 23.74 23.45 23.61 0.0M
2021-10-20 23.70 23.83 23.57 23.61 0.0M
2021-10-19 23.65 23.65 23.62 23.62 0.0M
2021-10-18 23.61 23.75 23.61 23.71 0.0M
2021-10-15 23.52 23.73 23.50 23.58 0.0M
2021-10-14 23.68 23.68 23.41 23.54 0.0M
2021-10-13 23.33 23.47 23.31 23.41 0.0M
2021-10-12 23.39 23.40 23.31 23.31 0.0M
2021-10-11 23.41 23.50 23.31 23.41 0.0M
2021-10-08 23.49 23.49 23.31 23.49 0.0M
2021-10-07 23.50 23.50 23.35 23.41 0.0M
2021-10-06 23.24 23.46 23.23 23.44 0.0M
2021-10-05 23.32 23.49 23.28 23.37 0.0M
2021-10-04 22.92 23.49 22.92 23.11 0.0M
2021-10-01 23.31 23.35 22.88 22.91 0.0M
2021-09-30 23.25 23.33 23.02 23.16 0.0M
2021-09-29 23.11 23.32 23.02 23.02 0.0M
2021-09-28 22.97 23.24 22.82 23.00 0.0M
2021-09-27 22.94 23.25 22.71 22.98 0.0M
2021-09-24 22.35 22.80 22.35 22.69 0.0M
2021-09-23 22.56 22.86 22.26 22.37 0.0M
2021-09-22 22.32 22.33 22.20 22.25 0.0M
2021-09-21 22.17 22.18 22.17 22.17 0.0M
2021-09-20 22.90 22.90 22.16 22.21 0.0M
2021-09-17 22.53 22.93 21.76 22.26 0.0M
2021-09-16 22.74 22.94 22.52 22.52 0.0M
2021-09-15 22.55 22.68 22.50 22.60 0.0M
2021-09-14 22.77 22.92 22.50 22.50 0.0M
2021-09-13 22.79 22.79 22.71 22.76 0.0M
2021-09-10 22.90 22.90 22.61 22.61 0.0M
2021-09-09 22.72 22.89 22.70 22.83 0.0M
2021-09-08 22.81 23.16 22.68 22.95 0.0M
2021-09-07 22.67 23.05 22.65 22.66 0.0M
2021-09-03 22.84 23.21 22.56 22.62 0.0M
2021-09-02 23.24 23.24 22.83 22.88 0.0M
2021-09-01 22.97 23.02 22.97 23.02 0.0M
2021-08-31 23.15 23.15 22.86 22.86 0.0M
2021-08-30 22.93 23.22 22.86 22.86 0.0M
2021-08-27 22.74 22.93 22.71 22.81 0.0M
2021-08-26 22.82 22.89 22.71 22.86 0.0M
2021-08-25 22.76 22.93 22.50 22.70 0.0M
2021-08-24 22.84 22.90 22.67 22.76 0.0M
2021-08-23 22.90 22.90 22.80 22.80 0.0M
2021-08-20 22.71 22.78 22.62 22.78 0.0M
2021-08-19 22.84 22.94 22.72 22.72 0.0M
2021-08-18 22.77 22.95 22.77 22.93 0.0M
2021-08-17 22.77 22.89 22.77 22.77 0.0M
2021-08-16 22.90 22.99 22.77 22.95 0.0M
2021-08-13 22.90 22.95 22.90 22.95 0.0M
2021-08-12 22.84 22.92 22.66 22.80 0.0M
2021-08-11 22.81 22.92 22.66 22.74 0.0M
2021-08-10 22.92 22.92 22.77 22.77 0.0M
2021-08-09 22.87 22.87 22.76 22.81 0.0M
2021-08-06 22.98 22.98 22.70 22.85 0.0M
2021-08-05 22.66 22.97 22.66 22.83 0.0M
2021-08-04 22.66 22.83 22.66 22.71 0.0M
2021-08-03 22.93 22.98 22.82 22.82 0.0M
2021-08-02 22.83 22.88 22.83 22.85 0.0M
2021-07-30 23.00 23.06 22.81 22.83 0.0M
2021-07-29 23.10 23.10 22.81 22.89 0.0M
2021-07-28 23.04 23.21 22.85 22.89 0.0M
2021-07-27 22.93 23.24 22.93 23.08 0.0M
2021-07-26 22.98 23.06 22.91 22.92 0.0M
2021-07-23 23.08 23.08 22.80 22.85 0.0M
2021-07-22 22.90 23.36 22.75 23.15 0.0M
2021-07-21 22.78 23.10 22.70 23.00 0.0M
2021-07-20 22.50 23.16 22.50 22.79 0.0M
2021-07-19 22.99 23.30 22.45 22.52 0.0M
2021-07-16 23.20 23.64 22.99 23.21 0.0M
2021-07-15 22.53 23.20 22.28 23.20 0.0M
2021-07-14 22.53 22.97 22.11 22.50 0.0M
2021-07-13 22.60 22.61 22.11 22.11 0.0M
2021-07-12 22.81 22.93 22.40 22.62 0.0M
2021-07-09 22.41 23.00 22.07 22.99 0.0M
2021-07-08 21.90 22.53 21.81 21.82 0.0M
2021-07-07 22.42 22.61 22.05 22.05 0.0M
2021-07-06 22.80 22.87 22.03 22.38 0.0M
2021-07-02 22.98 23.00 22.31 22.55 0.0M
2021-07-01 22.99 23.25 22.75 22.79 0.0M
2021-06-30 22.32 23.24 22.01 22.93 0.0M
2021-06-29 22.58 22.97 22.32 22.37 0.0M
2021-06-28 22.71 23.78 22.39 22.71 0.0M
2021-06-25 22.96 22.96 22.12 22.36 0.8M
2021-06-24 21.94 23.25 21.82 23.08 0.1M
2021-06-23 22.13 22.14 21.82 21.94 0.0M
2021-06-22 22.14 22.14 21.79 21.97 0.0M
2021-06-21 21.83 23.36 21.54 21.95 0.0M
2021-06-18 22.06 22.06 21.56 21.83 0.0M
2021-06-17 22.22 22.47 21.90 22.06 0.0M
2021-06-16 22.72 22.98 22.00 22.22 0.0M
2021-06-15 22.95 23.12 22.23 22.65 0.0M
2021-06-14 23.75 23.75 22.75 22.79 0.0M
2021-06-11 23.72 23.85 23.72 23.83 0.0M
2021-06-10 23.84 23.97 23.67 23.73 0.0M
2021-06-09 23.85 23.88 23.67 23.72 0.0M
2021-06-08 23.64 24.22 23.61 23.68 0.0M
2021-06-07 23.85 24.03 23.61 23.61 0.0M
2021-06-04 23.40 24.19 23.40 23.75 0.0M
2021-06-03 23.87 24.14 23.10 23.83 0.0M
2021-06-02 24.11 24.49 23.61 23.84 0.0M
2021-06-01 24.13 24.32 23.90 24.10 0.0M
2021-05-28 24.61 24.62 24.11 24.15 0.0M
2021-05-27 24.58 25.00 24.44 24.54 0.0M
2021-05-26 23.28 24.99 22.96 24.62 0.0M
2021-05-25 23.61 23.61 23.02 23.41 0.0M
2021-05-24 23.76 23.76 22.79 23.40 0.0M
2021-05-21 23.65 23.65 22.36 23.54 0.0M
2021-05-20 22.88 23.70 22.31 23.70 0.1M
2021-05-19 23.15 23.15 22.19 22.71 0.0M
2021-05-18 23.13 23.66 23.00 23.07 0.0M
2021-05-17 22.47 23.28 22.47 23.28 0.0M
2021-05-14 22.48 23.10 22.28 22.72 0.0M
2021-05-13 21.90 22.73 21.80 22.56 0.0M
2021-05-12 22.52 22.52 21.69 21.69 0.0M
2021-05-11 22.20 22.64 21.98 22.30 0.0M
2021-05-10 22.40 23.19 22.08 22.34 0.0M
2021-05-07 22.47 22.85 21.76 22.11 0.0M
2021-05-06 22.35 23.21 22.01 22.49 0.0M
2021-05-05 21.75 22.57 21.50 22.40 0.1M
2021-05-04 22.69 22.69 21.51 21.51 0.0M
2021-05-03 21.77 23.14 21.77 22.38 0.0M
2021-04-30 21.56 21.99 21.52 21.54 0.0M
2021-04-29 21.56 21.76 21.31 21.54 0.0M
2021-04-28 21.26 21.47 21.01 21.16 0.0M
2021-04-27 21.46 21.59 21.01 21.10 0.0M
2021-04-26 21.84 22.06 21.11 21.19 0.0M
2021-04-23 21.42 21.99 21.25 21.37 0.0M
2021-04-22 21.30 21.64 21.03 21.43 0.0M
2021-04-21 21.15 21.40 21.00 21.11 0.0M
2021-04-20 21.27 21.27 21.00 21.00 0.0M
2021-04-19 21.27 21.32 21.02 21.06 0.0M
2021-04-16 21.25 21.29 21.00 21.03 0.0M
2021-04-15 21.52 21.81 21.04 21.07 0.0M
2021-04-14 21.16 21.50 20.99 21.03 0.0M
2021-04-13 21.32 21.32 21.00 21.11 0.0M
2021-04-12 21.41 21.41 20.97 21.00 0.0M
2021-04-09 21.33 22.33 21.00 21.00 0.0M
2021-04-08 22.28 22.28 21.25 21.25 0.0M
2021-04-07 20.87 21.40 20.85 21.25 0.0M
2021-04-06 21.37 21.69 21.06 21.15 0.0M
2021-04-05 22.75 22.80 21.31 21.38 0.0M
2021-04-01 21.56 22.79 20.98 22.60 0.0M
2021-03-31 21.30 21.79 20.98 21.29 0.0M
2021-03-30 21.15 21.50 21.15 21.33 0.0M
2021-03-29 22.09 23.16 21.12 21.32 0.0M
2021-03-26 21.32 21.53 21.22 21.51 0.0M
2021-03-25 21.00 21.69 20.83 21.10 0.0M
2021-03-24 21.53 21.89 20.95 21.00 0.0M
2021-03-23 21.00 21.21 20.87 21.00 0.0M
2021-03-22 21.16 21.75 21.00 21.00 0.0M
2021-03-19 21.53 21.73 21.00 21.12 0.1M
2021-03-18 21.01 22.36 21.01 21.27 0.0M
2021-03-17 21.60 21.60 21.00 21.00 0.0M
2021-03-16 22.06 22.28 20.76 21.61 0.0M
2021-03-15 21.71 22.39 21.63 22.14 0.0M
2021-03-12 22.71 23.21 20.80 22.14 0.0M
2021-03-11 25.49 25.50 22.35 22.74 0.0M
2021-03-10 24.74 26.06 24.74 25.47 0.0M
2021-03-09 24.26 25.05 23.88 24.98 0.0M
2021-03-08 23.45 24.36 23.45 24.31 0.0M
2021-03-05 22.56 23.50 22.56 23.50 0.0M
2021-03-04 22.40 23.00 21.41 22.44 0.0M
2021-03-03 21.52 22.26 21.41 21.91 0.0M
2021-03-02 21.78 22.10 21.30 21.43 0.0M
2021-03-01 20.21 22.86 20.11 21.92 0.0M
2021-02-26 20.29 20.50 20.14 20.14 0.0M
2021-02-25 20.31 20.50 20.16 20.16 0.0M
2021-02-24 20.25 20.50 20.25 20.44 0.0M
2021-02-23 20.00 20.77 20.00 20.25 0.0M
2021-02-22 20.02 20.24 20.00 20.00 0.0M
2021-02-19 20.16 20.35 20.12 20.16 0.0M
2021-02-18 20.12 20.62 20.07 20.08 0.0M
2021-02-17 20.43 20.93 20.43 20.48 0.0M
2021-02-16 20.90 20.90 20.59 20.64 0.0M
2021-02-12 20.65 20.91 20.59 20.91 0.0M
2021-02-11 20.46 20.89 20.02 20.80 0.0M
2021-02-10 20.69 20.84 19.55 20.61 0.0M
2021-02-09 20.50 20.82 20.22 20.75 0.0M
2021-02-08 19.70 21.17 19.70 20.86 0.0M
2021-02-05 19.45 19.68 19.24 19.68 0.0M
2021-02-04 19.23 19.65 18.89 19.18 0.0M
2021-02-03 19.52 19.76 18.93 19.23 0.0M
2021-02-02 19.13 19.80 19.11 19.65 0.0M
2021-02-01 18.35 18.75 18.23 18.55 0.0M
2021-01-29 18.55 18.70 18.07 18.36 0.1M
2021-01-28 19.32 19.32 18.50 18.64 0.0M
2021-01-27 19.03 19.15 18.50 19.00 0.0M
2021-01-26 20.25 20.25 19.50 19.50 0.0M
2021-01-25 20.01 20.21 20.00 20.05 0.0M
2021-01-22 19.91 20.50 19.91 20.26 0.0M
2021-01-21 20.39 20.39 20.00 20.00 0.0M
2021-01-20 20.56 20.56 20.25 20.25 0.0M
2021-01-19 20.93 20.95 20.21 20.27 0.0M
2021-01-15 20.62 21.21 20.62 21.00 0.0M
2021-01-14 20.90 21.13 20.79 20.89 0.0M
2021-01-13 21.17 21.50 20.65 20.65 0.0M
2021-01-12 20.94 21.23 20.90 21.00 0.0M
2021-01-11 21.18 21.45 20.48 20.90 0.0M
2021-01-08 21.39 22.33 21.27 21.27 0.0M
2021-01-07 21.75 22.05 21.35 21.35 0.0M
2021-01-06 21.44 22.25 21.35 21.99 0.0M
2021-01-05 21.03 21.97 20.92 20.92 0.0M
2021-01-04 22.39 22.39 21.30 21.30 0.0M