Stockscreener 앱 받기
14.54
0.89%
-0.13
시간 외 거래:
14.53
-0.010
-0.07%
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.74 | $13.25 | $1.49 | 73,351.0 | -0.89% |
| 2025-05-02 | $15.60 | $14.28 | $1.32 | 111,739.0 | -3.55% |
| 2025-05-01 | $19.09 | $15.00 | $4.09 | 110,406.0 | -23.18% |
| 2025-04-30 | $20.00 | $19.36 | $0.635 | 47,838.0 | +0.15% |
| 2025-04-29 | $20.10 | $19.45 | $0.65 | 43,010.0 | -0.10% |
| 2025-04-28 | $20.14 | $19.09 | $1.04 | 51,638.0 | +2.49% |
| 2025-04-25 | $19.55 | $18.62 | $0.925 | 46,047.0 | +1.26% |
| 2025-04-24 | $20.14 | $18.84 | $1.30 | 94,181.0 | -2.90% |
| 2025-04-23 | $20.71 | $19.40 | $1.31 | 88,457.0 | +4.52% |
| 2025-04-22 | $18.90 | $17.80 | $1.10 | 93,155.0 | +7.25% |
| 2025-04-21 | $17.81 | $16.92 | $0.89 | 70,072.0 | -1.74% |
| 2025-04-17 | $18.55 | $17.76 | $0.79 | 72,720.0 | -0.72% |
| 2025-04-16 | $18.15 | $17.24 | $0.9092 | 76,553.0 | +0.50% |
| 2025-04-15 | $18.40 | $17.75 | $0.6547 | 63,669.0 | -0.50% |
| 2025-04-14 | $18.97 | $17.52 | $1.45 | 97,052.0 | +2.75% |
| 2025-04-11 | $17.60 | $16.60 | $1.00 | 64,414.0 | +2.22% |
| 2025-04-10 | $18.00 | $16.82 | $1.18 | 85,898.0 | -5.21% |
| 2025-04-09 | $19.09 | $15.90 | $3.19 | 124,695.0 | +6.12% |
| 2025-04-08 | $18.56 | $16.49 | $2.07 | 62,697.0 | -5.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.09 | $13.25 | $5.84 | 368,847.0 | -26.57% |
| 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% |
1.68%
0.11%
자본화:
|
볼륨(24시간):