Stockscreener 앱 받기
17.80
2.57%
-0.47
시간 외 거래:
17.80
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $18.20 | $17.50 | $0.70 | 30,404.0 | -2.57% |
| 2025-05-30 | $18.65 | $18.05 | $0.60 | 19,757.0 | -2.51% |
| 2025-05-29 | $18.99 | $18.21 | $0.775 | 24,903.0 | +1.30% |
| 2025-05-28 | $19.00 | $18.28 | $0.7235 | 20,405.0 | -0.16% |
| 2025-05-27 | $18.62 | $17.79 | $0.835 | 29,306.0 | +4.22% |
| 2025-05-23 | $18.23 | $17.43 | $0.80 | 34,893.0 | -0.78% |
| 2025-05-22 | $18.00 | $17.50 | $0.505 | 29,594.0 | +1.07% |
| 2025-05-21 | $18.36 | $17.18 | $1.18 | 31,378.0 | -3.43% |
| 2025-05-20 | $18.98 | $18.14 | $0.8394 | 23,687.0 | +0.71% |
| 2025-05-19 | $18.35 | $17.64 | $0.71 | 43,607.0 | +1.79% |
| 2025-05-16 | $18.13 | $17.66 | $0.465 | 21,202.0 | +1.24% |
| 2025-05-15 | $17.85 | $17.14 | $0.71 | 21,002.0 | +0.34% |
| 2025-05-14 | $18.40 | $17.55 | $0.845 | 38,824.0 | -3.82% |
| 2025-05-13 | $18.57 | $18.00 | $0.57 | 53,869.0 | +0.16% |
| 2025-05-12 | $18.69 | $15.32 | $3.37 | 127,926.0 | +26.12% |
| 2025-05-09 | $14.90 | $14.19 | $0.71 | 37,936.0 | -0.48% |
| 2025-05-08 | $14.90 | $13.72 | $1.18 | 60,082.0 | +4.67% |
| 2025-05-07 | $14.51 | $13.68 | $0.8371 | 46,186.0 | -3.67% |
| 2025-05-06 | $14.63 | $13.87 | $0.765 | 67,268.0 | -0.55% |
| 2025-05-05 | $14.74 | $13.25 | $1.49 | 73,351.0 | -0.89% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $18.20 | $17.50 | $0.70 | 60,808.0 | -2.57% |
| 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% |
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% |
1.29%
자본화:
|
볼륨(24시간):