Stockscreener 앱 받기
14.25
1.72%
-0.25
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $14.83 | $14.19 | $0.64 | 16,249.0 | -1.72% |
| 2025-08-25 | $15.05 | $14.43 | $0.62 | 16,441.0 | -4.10% |
| 2025-08-22 | $15.81 | $14.59 | $1.22 | 51,337.0 | +4.13% |
| 2025-08-21 | $14.75 | $13.41 | $1.34 | 39,015.0 | +7.24% |
| 2025-08-20 | $13.96 | $13.50 | $0.46 | 34,339.0 | -0.22% |
| 2025-08-19 | $14.01 | $13.26 | $0.745 | 50,218.0 | +3.43% |
| 2025-08-18 | $13.70 | $12.86 | $0.8385 | 61,437.0 | +0.61% |
| 2025-08-15 | $14.19 | $12.72 | $1.46 | 133,750.0 | -5.58% |
| 2025-08-14 | $14.47 | $13.49 | $0.975 | 26,264.0 | -5.73% |
| 2025-08-13 | $14.90 | $14.52 | $0.3803 | 15,260.0 | +0.90% |
| 2025-08-12 | $14.55 | $13.80 | $0.75 | 16,450.0 | +6.30% |
| 2025-08-11 | $14.22 | $13.43 | $0.7921 | 22,968.0 | -2.71% |
| 2025-08-08 | $14.82 | $13.60 | $1.22 | 18,972.0 | -4.29% |
| 2025-08-07 | $14.92 | $14.10 | $0.82 | 23,957.0 | +4.79% |
| 2025-08-06 | $14.26 | $13.56 | $0.6986 | 22,587.0 | +3.24% |
| 2025-08-05 | $14.03 | $13.28 | $0.7499 | 42,715.0 | -1.45% |
| 2025-08-04 | $13.90 | $12.96 | $0.945 | 65,521.0 | +3.46% |
| 2025-08-01 | $15.40 | $13.15 | $2.25 | 37,118.0 | -14.58% |
| 2025-07-31 | $16.09 | $13.50 | $2.59 | 76,176.0 | -0.83% |
| 2025-07-30 | $16.92 | $15.43 | $1.49 | 21,982.0 | -3.74% |
| 2025-07-29 | $17.00 | $16.20 | $0.80 | 20,900.0 | -2.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.81 | $12.72 | $3.09 | 710,847.0 | -8.48% |
| 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% |
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% |
1.17%
0.90%
자본화:
|
볼륨(24시간):