Stockscreener 앱 받기
19.02
3.74%
-0.74
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $20.11 | $19.02 | $1.09 | 17,870.0 | -3.74% |
| 2026-01-15 | $20.30 | $19.52 | $0.78 | 16,945.0 | -1.20% |
| 2026-01-14 | $20.07 | $18.45 | $1.62 | 31,798.0 | +2.72% |
| 2026-01-13 | $19.80 | $18.79 | $1.01 | 23,609.0 | +2.37% |
| 2026-01-12 | $19.48 | $18.00 | $1.48 | 28,585.0 | -1.09% |
| 2026-01-09 | $20.28 | $17.39 | $2.89 | 37,490.0 | +13.59% |
| 2026-01-08 | $17.18 | $16.40 | $0.775 | 16,793.0 | +2.86% |
| 2026-01-07 | $16.75 | $16.43 | $0.32 | 9,781.0 | -0.60% |
| 2026-01-06 | $16.73 | $16.18 | $0.55 | 14,684.0 | +2.41% |
| 2026-01-05 | $16.80 | $15.94 | $0.8605 | 38,547.0 | +1.06% |
| 2026-01-02 | $16.48 | $15.87 | $0.605 | 19,878.0 | -2.74% |
| 2025-12-31 | $16.61 | $15.92 | $0.6899 | 49,014.0 | +0.86% |
| 2025-12-30 | $17.05 | $16.10 | $0.945 | 31,164.0 | -1.21% |
| 2025-12-29 | $16.80 | $16.03 | $0.769 | 19,681.0 | +1.85% |
| 2025-12-26 | $16.59 | $15.92 | $0.6699 | 13,596.0 | -0.73% |
| 2025-12-24 | $16.51 | $15.81 | $0.70 | 32,441.0 | +2.90% |
| 2025-12-23 | $16.09 | $15.71 | $0.385 | 15,022.0 | +0.70% |
| 2025-12-22 | $16.34 | $15.62 | $0.725 | 59,643.0 | -0.94% |
| 2025-12-19 | $16.98 | $15.91 | $1.07 | 45,165.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.30 | $15.87 | $4.43 | 273,850.0 | +15.62% |
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% |
0.31%
0.32%
자본화:
|
볼륨(24시간):