Stockscreener 앱 받기
31.00
2.05%
-0.65
시간 외 거래:
30.96
-0.04
-0.13%
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $32.05 | $30.52 | $1.54 | 58,254.0 | -2.05% |
| 2026-09-03 | $32.03 | $30.59 | $1.44 | 81,151.0 | +0.44% |
| 2026-09-02 | $32.09 | $30.39 | $1.70 | 86,519.0 | +3.45% |
| 2026-09-01 | $31.04 | $30.19 | $0.8515 | 77,432.0 | -3.02% |
| 2026-08-31 | $32.03 | $30.60 | $1.43 | 141,234.0 | -0.13% |
| 2026-08-28 | $32.72 | $31.33 | $1.39 | 66,984.0 | -2.84% |
| 2026-08-27 | $32.88 | $31.43 | $1.45 | 98,326.0 | -0.22% |
| 2026-08-26 | $33.01 | $32.09 | $0.92 | 50,541.0 | -0.52% |
| 2026-08-25 | $33.46 | $32.06 | $1.40 | 100,791.0 | -2.54% |
| 2026-08-24 | $34.12 | $33.00 | $1.12 | 103,949.0 | +1.70% |
| 2026-08-21 | $33.65 | $32.26 | $1.39 | 51,152.0 | -2.23% |
| 2026-08-20 | $33.75 | $33.05 | $0.695 | 79,450.0 | -0.12% |
| 2026-08-19 | $34.00 | $33.18 | $0.82 | 59,052.0 | -0.47% |
| 2026-08-18 | $34.00 | $33.56 | $0.435 | 96,835.0 | -0.44% |
| 2026-08-17 | $34.00 | $33.24 | $0.7578 | 186,162.0 | +1.98% |
| 2026-08-14 | $33.81 | $32.87 | $0.9424 | 91,963.0 | +0.27% |
| 2026-08-13 | $34.00 | $33.13 | $0.87 | 75,870.0 | +0.79% |
| 2026-08-12 | $34.26 | $32.75 | $1.51 | 115,904.0 | -0.39% |
| 2026-08-11 | $33.90 | $32.82 | $1.08 | 51,237.0 | +0.36% |
| 2026-08-10 | $33.62 | $30.66 | $2.96 | 237,357.0 | +5.03% |
| 2026-08-07 | $33.16 | $28.46 | $4.70 | 227,924.0 | +16.37% |
| 2026-08-06 | $27.94 | $24.83 | $3.11 | 73,683.0 | +13.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $32.09 | $30.19 | $1.91 | 361,610.0 | -1.31% |
| 2026-08 | $34.26 | $23.17 | $11.09 | 1,973,780.0 | +36.15% |
| 2026-07 | $25.05 | $19.84 | $5.21 | 900,757.0 | +0.17% |
| 2026-06 | $23.13 | $18.38 | $4.75 | 656,842.0 | +13.45% |
| 2026-05 | $21.54 | $17.32 | $4.22 | 372,666.0 | -2.45% |
| 2026-04 | $21.84 | $18.08 | $3.76 | 508,899.0 | +9.82% |
| 2026-03 | $19.26 | $15.75 | $3.51 | 583,431.0 | -0.47% |
| 2026-02 | $20.75 | $18.26 | $2.49 | 335,039.0 | -0.26% |
| 2026-01 | $20.30 | $15.87 | $4.43 | 490,033.0 | +16.05% |
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.23 | $15.24 | $1.99 | 626,167.0 | +2.26% |
| 2025-11 | $16.08 | $13.75 | $2.33 | 307,906.0 | +13.36% |
| 2025-10 | $15.94 | $13.80 | $2.14 | 549,250.0 | -2.09% |
| 2025-09 | $15.45 | $13.56 | $1.89 | 497,731.0 | -2.51% |
| 2025-08 | $15.81 | $12.72 | $3.09 | 767,243.0 | -5.33% |
| 2025-07 | $20.33 | $13.50 | $6.83 | 707,501.0 | -12.97% |
| 2025-06 | $18.93 | $16.45 | $2.48 | 538,550.0 | -2.08% |
| 2025-05 | $19.09 | $13.25 | $5.84 | 1,027,321.0 | -7.73% |
| 2025-04 | $20.71 | $15.90 | $4.81 | 1,506,796.0 | +1.90% |
| 2025-03 | $21.20 | $18.01 | $3.19 | 760,904.0 | -0.31% |
| 2025-02 | $20.37 | $15.48 | $4.89 | 598,411.0 | +13.91% |
| 2025-01 | $18.51 | $15.37 | $3.15 | 785,501.0 | +1.66% |
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.45 | $15.90 | $4.55 | 1,087,622.0 | -14.30% |
| 2024-11 | $27.95 | $18.62 | $9.33 | 1,312,384.0 | -29.95% |
| 2024-10 | $31.78 | $27.59 | $4.19 | 909,645.0 | -9.14% |
| 2024-09 | $31.05 | $26.22 | $4.83 | 1,179,017.0 | +3.89% |
| 2024-08 | $29.38 | $18.92 | $10.46 | 1,447,986.0 | +49.97% |
| 2024-07 | $20.35 | $16.21 | $4.14 | 930,497.0 | +13.61% |
| 2024-06 | $19.98 | $14.34 | $5.64 | 2,020,502.0 | -10.23% |
| 2024-05 | $24.90 | $17.66 | $7.24 | 1,234,565.0 | -5.85% |
| 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% |
2.57%
자본화:
|
볼륨(24시간):