Stockscreener 앱 받기
16.63
1.01%
-0.17
시장 영업 전:
16.69
0.06
+0.36%
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $17.15 | $16.37 | $0.78 | 12,940.0 | -1.01% |
| 2025-02-05 | $17.03 | $16.31 | $0.7235 | 19,118.0 | +2.13% |
| 2025-02-04 | $16.48 | $16.07 | $0.41 | 15,002.0 | +1.48% |
| 2025-02-03 | $16.77 | $16.07 | $0.7026 | 16,212.0 | -5.26% |
| 2025-01-31 | $18.00 | $17.07 | $0.935 | 24,424.0 | -4.41% |
| 2025-01-30 | $18.11 | $17.52 | $0.585 | 25,480.0 | +0.62% |
| 2025-01-29 | $17.81 | $17.23 | $0.58 | 17,534.0 | +0.45% |
| 2025-01-28 | $18.01 | $17.63 | $0.3799 | 21,206.0 | -1.83% |
| 2025-01-27 | $18.50 | $17.84 | $0.6592 | 29,446.0 | +0.11% |
| 2025-01-24 | $18.20 | $17.74 | $0.455 | 16,480.0 | -0.66% |
| 2025-01-23 | $18.21 | $17.73 | $0.485 | 38,089.0 | +1.00% |
| 2025-01-22 | $18.20 | $17.58 | $0.625 | 52,860.0 | +0.11% |
| 2025-01-21 | $18.51 | $17.56 | $0.95 | 62,386.0 | +2.81% |
| 2025-01-17 | $18.22 | $17.39 | $0.83 | 64,693.0 | -0.29% |
| 2025-01-16 | $18.18 | $17.04 | $1.14 | 87,782.0 | +2.52% |
| 2025-01-15 | $17.10 | $15.85 | $1.26 | 37,687.0 | +7.83% |
| 2025-01-14 | $16.00 | $15.51 | $0.4899 | 34,302.0 | +2.06% |
| 2025-01-13 | $16.25 | $15.37 | $0.885 | 26,188.0 | -2.88% |
| 2025-01-10 | $16.24 | $15.57 | $0.6699 | 43,231.0 | -2.50% |
| 2025-01-08 | $16.49 | $16.04 | $0.453 | 40,690.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $17.15 | $16.07 | $1.08 | 76,212.0 | -2.81% |
| 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% |
0.17%
3.16%
자본화:
|
볼륨(24시간):