Stockscreener 앱 받기
18.92
3.78%
+0.69
시간 외 거래:
18.73
-0.19
-1.00%
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $18.92 | $18.16 | $0.76 | 77,663.0 | +3.78% |
| 2024-05-14 | $18.57 | $17.66 | $0.9102 | 90,814.0 | +0.66% |
| 2024-05-13 | $20.19 | $17.80 | $2.39 | 114,511.0 | -11.44% |
| 2024-05-10 | $21.71 | $20.34 | $1.37 | 46,957.0 | -5.76% |
| 2024-05-09 | $24.90 | $21.70 | $3.20 | 69,468.0 | -9.39% |
| 2024-05-08 | $24.29 | $23.29 | $0.9959 | 62,014.0 | +2.22% |
| 2024-05-07 | $24.07 | $23.00 | $1.07 | 47,128.0 | -0.38% |
| 2024-05-06 | $24.33 | $23.27 | $1.06 | 53,136.0 | +0.73% |
| 2024-05-03 | $23.45 | $21.36 | $2.09 | 45,700.0 | +11.24% |
| 2024-05-02 | $21.19 | $19.89 | $1.30 | 40,464.0 | +4.12% |
| 2024-05-01 | $20.68 | $19.84 | $0.84 | 22,940.0 | -0.88% |
| 2024-04-30 | $21.45 | $20.11 | $1.34 | 38,205.0 | -6.27% |
| 2024-04-29 | $22.82 | $21.65 | $1.17 | 50,814.0 | +0.74% |
| 2024-04-26 | $21.64 | $21.16 | $0.475 | 38,661.0 | +1.56% |
| 2024-04-25 | $21.55 | $20.76 | $0.79 | 43,181.0 | -2.88% |
| 2024-04-24 | $22.92 | $21.69 | $1.23 | 28,586.0 | -4.13% |
| 2024-04-23 | $23.07 | $22.05 | $1.02 | 53,551.0 | +2.75% |
| 2024-04-22 | $22.18 | $20.91 | $1.27 | 57,971.0 | +4.92% |
| 2024-04-19 | $21.78 | $20.93 | $0.8486 | 63,619.0 | -0.75% |
| 2024-04-18 | $22.41 | $20.99 | $1.42 | 45,212.0 | -3.93% |
| 2024-04-17 | $24.00 | $22.01 | $1.99 | 29,100.0 | -6.10% |
| 2024-04-16 | $23.76 | $22.85 | $0.91 | 80,434.0 | +3.19% |
Hamilton Beach Brands Holding Co 주식 (HBB) 연도별 가격 이력
이 심층 분석에서는 Hamilton Beach Brands Holding Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hamilton Beach Brands Holding Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $24.90 | $17.66 | $7.24 | 748,458.0 | -6.98% |
| 2024-04 | $25.24 | $20.11 | $5.13 | 1,006,677.0 | -16.50% |
| 2024-03 | $24.65 | $17.47 | $7.18 | 1,213,889.0 | +38.10% |
| 2024-02 | $20.24 | $16.80 | $3.44 | 680,569.0 | -4.34% |
| 2024-01 | $19.99 | $17.22 | $2.77 | 777,025.0 | +5.43% |
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.81 | $15.28 | $2.53 | 710,491.0 | +13.35% |
| 2023-11 | $15.88 | $11.95 | $3.93 | 1,021,319.0 | +25.24% |
| 2023-10 | $12.69 | $10.88 | $1.81 | 297,866.0 | -0.73% |
| 2023-09 | $13.46 | $11.50 | $1.96 | 482,123.0 | +5.80% |
| 2023-08 | $12.01 | $9.49 | $2.52 | 398,159.0 | +19.09% |
| 2023-07 | $10.44 | $9.39 | $1.05 | 154,600.0 | +1.97% |
| 2023-06 | $11.16 | $9.21 | $1.95 | 319,511.0 | +3.76% |
| 2023-05 | $11.14 | $9.23 | $1.91 | 324,585.0 | -6.99% |
| 2023-04 | $10.50 | $9.50 | $1.00 | 370,627.0 | -2.25% |
| 2023-03 | $13.54 | $9.50 | $4.04 | 206,696.0 | -21.23% |
| 2023-02 | $13.30 | $12.26 | $1.04 | 181,901.0 | +0.39% |
| 2023-01 | $13.55 | $11.71 | $1.84 | 353,483.0 | +4.52% |
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.93 | $12.39 | $2.54 | 270,604.0 | -12.75% |
| 2022-11 | $14.90 | $11.16 | $3.74 | 252,638.0 | +20.54% |
| 2022-10 | $12.12 | $10.68 | $1.44 | 116,743.0 | +0.94% |
| 2022-09 | $12.50 | $11.00 | $1.50 | 436,489.0 | -5.51% |
| 2022-08 | $13.20 | $10.86 | $2.34 | 508,496.0 | +4.31% |
| 2022-07 | $12.81 | $11.36 | $1.45 | 610,629.0 | -4.59% |
| 2022-06 | $13.35 | $9.91 | $3.44 | 2,814,052.0 | +20.25% |
| 2022-05 | $11.23 | $9.18 | $2.05 | 841,999.0 | +10.26% |
| 2022-04 | $11.82 | $9.25 | $2.57 | 703,319.0 | -19.52% |
| 2022-03 | $15.49 | $10.62 | $4.87 | 1,662,011.0 | -22.98% |
| 2022-02 | $16.28 | $12.54 | $3.74 | 754,971.0 | +8.95% |
| 2022-01 | $14.92 | $12.16 | $2.76 | 344,039.0 | -3.48% |
1.44%
1.46%
자본화:
|
볼륨(24시간):