Stockscreener 앱 받기
19.37
2.22%
-0.44
시간 외 거래:
19.40
0.03
+0.15%
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $20.11 | $19.31 | $0.80 | 14,904.0 | -2.22% |
| 2024-11-27 | $20.00 | $19.49 | $0.51 | 32,471.0 | +0.87% |
| 2024-11-26 | $20.05 | $18.62 | $1.43 | 49,351.0 | +0.00% |
| 2024-11-25 | $20.22 | $19.33 | $0.89 | 25,304.0 | +1.55% |
| 2024-11-22 | $19.99 | $18.74 | $1.25 | 26,651.0 | +0.99% |
| 2024-11-21 | $19.45 | $19.11 | $0.34 | 20,993.0 | -1.24% |
| 2024-11-20 | $19.87 | $19.12 | $0.75 | 33,894.0 | -1.22% |
| 2024-11-19 | $20.22 | $19.31 | $0.9087 | 40,810.0 | -2.63% |
| 2024-11-18 | $21.02 | $20.14 | $0.88 | 34,964.0 | -0.44% |
| 2024-11-15 | $20.78 | $20.03 | $0.7464 | 54,600.0 | -1.60% |
| 2024-11-14 | $21.47 | $20.21 | $1.26 | 51,222.0 | +1.23% |
| 2024-11-13 | $20.55 | $19.61 | $0.945 | 89,055.0 | -0.39% |
| 2024-11-12 | $21.69 | $20.40 | $1.29 | 59,792.0 | -2.81% |
| 2024-11-11 | $21.38 | $20.48 | $0.90 | 73,005.0 | -1.64% |
| 2024-11-08 | $22.03 | $21.30 | $0.73 | 59,227.0 | -3.26% |
| 2024-11-07 | $23.30 | $22.06 | $1.24 | 76,383.0 | -2.26% |
| 2024-11-06 | $22.91 | $21.21 | $1.70 | 104,108.0 | +9.19% |
| 2024-11-05 | $21.20 | $19.51 | $1.69 | 173,540.0 | -0.62% |
| 2024-11-04 | $26.07 | $20.39 | $5.68 | 233,628.0 | -21.59% |
| 2024-11-01 | $27.95 | $26.44 | $1.51 | 58,482.0 | -4.01% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $27.95 | $18.62 | $9.33 | 1,327,288.0 | -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% |
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% |
0.00%
1.22%
자본화:
|
볼륨(24시간):