Stockscreener 앱 받기
15.95
2.37%
0.37
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $16.08 | $15.50 | $0.58 | 9,210.0 | +2.37% |
| 2025-11-26 | $16.00 | $15.47 | $0.53 | 14,034.0 | -1.52% |
| 2025-11-25 | $16.04 | $15.70 | $0.3405 | 8,571.0 | +3.81% |
| 2025-11-24 | $15.96 | $15.24 | $0.72 | 8,632.0 | -3.18% |
| 2025-11-21 | $15.93 | $14.14 | $1.79 | 24,081.0 | +9.53% |
| 2025-11-20 | $14.39 | $13.92 | $0.4744 | 13,176.0 | +1.48% |
| 2025-11-19 | $14.34 | $14.02 | $0.3199 | 12,388.0 | +2.46% |
| 2025-11-18 | $14.02 | $13.75 | $0.27 | 22,890.0 | -0.36% |
| 2025-11-17 | $14.20 | $13.87 | $0.33 | 11,768.0 | -2.26% |
| 2025-11-14 | $14.33 | $13.93 | $0.40 | 12,730.0 | +1.36% |
| 2025-11-13 | $14.49 | $13.88 | $0.605 | 13,687.0 | +0.21% |
| 2025-11-12 | $14.25 | $13.78 | $0.4699 | 12,110.0 | -0.50% |
| 2025-11-11 | $14.14 | $13.99 | $0.155 | 14,219.0 | +0.79% |
| 2025-11-10 | $14.69 | $13.81 | $0.8799 | 11,989.0 | +0.36% |
| 2025-11-07 | $14.22 | $13.80 | $0.4243 | 17,395.0 | -0.50% |
| 2025-11-06 | $14.73 | $13.85 | $0.884 | 20,385.0 | -4.52% |
| 2025-11-05 | $14.61 | $14.11 | $0.50 | 25,774.0 | +2.53% |
| 2025-11-04 | $14.47 | $13.75 | $0.7199 | 31,749.0 | +3.56% |
| 2025-11-03 | $14.11 | $13.75 | $0.36 | 23,118.0 | -2.20% |
| 2025-10-31 | $14.28 | $13.86 | $0.4175 | 11,251.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.08 | $13.75 | $2.33 | 317,116.0 | +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% |
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% |
1.52%
0.25%
자본화:
|
볼륨(24시간):