Stockscreener 앱 받기
20.31
0.40%
0.08
시간 외 거래:
20.29
-0.02
-0.10%
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $20.38 | $19.99 | $0.385 | 21,085.0 | +0.40% |
| 2026-06-11 | $20.24 | $19.46 | $0.775 | 20,424.0 | +3.21% |
| 2026-06-10 | $20.32 | $19.45 | $0.87 | 25,081.0 | -0.96% |
| 2026-06-09 | $20.51 | $19.36 | $1.15 | 33,660.0 | +4.16% |
| 2026-06-08 | $19.80 | $18.71 | $1.09 | 18,279.0 | -2.31% |
| 2026-06-05 | $20.07 | $18.96 | $1.11 | 22,667.0 | -0.51% |
| 2026-06-04 | $19.76 | $18.91 | $0.85 | 11,230.0 | +3.11% |
| 2026-06-03 | $19.79 | $18.38 | $1.41 | 31,786.0 | -2.87% |
| 2026-06-02 | $20.07 | $19.52 | $0.55 | 13,581.0 | -1.61% |
| 2026-06-01 | $20.20 | $19.53 | $0.67 | 10,855.0 | -2.27% |
| 2026-05-29 | $20.95 | $19.46 | $1.49 | 17,577.0 | +0.35% |
| 2026-05-28 | $20.41 | $19.89 | $0.525 | 15,492.0 | +1.25% |
| 2026-05-27 | $20.44 | $19.71 | $0.73 | 12,117.0 | +0.10% |
| 2026-05-26 | $20.18 | $19.30 | $0.8844 | 12,955.0 | +1.78% |
| 2026-05-22 | $20.00 | $19.34 | $0.6637 | 13,015.0 | +0.56% |
| 2026-05-21 | $19.77 | $18.76 | $1.01 | 17,458.0 | +1.83% |
| 2026-05-20 | $19.54 | $17.32 | $2.22 | 50,948.0 | +9.74% |
| 2026-05-19 | $18.24 | $17.45 | $0.79 | 19,757.0 | -2.30% |
| 2026-05-18 | $18.44 | $17.58 | $0.86 | 16,844.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $20.51 | $18.38 | $2.14 | 229,733.0 | +0.05% |
| 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% |
3.37%
1.76%
자본화:
|
볼륨(24시간):