Stockscreener 앱 받기
19.07
0.90%
0.17
Hamilton Beach Brands Holding Co 주식 (HBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $19.47 | $18.66 | $0.812 | 7,880.0 | +0.90% |
| 2026-02-12 | $19.32 | $18.78 | $0.545 | 11,914.0 | -0.32% |
| 2026-02-11 | $19.07 | $18.61 | $0.455 | 11,234.0 | -0.21% |
| 2026-02-10 | $19.79 | $19.00 | $0.79 | 18,208.0 | -0.21% |
| 2026-02-09 | $20.09 | $18.75 | $1.34 | 18,723.0 | -2.26% |
| 2026-02-06 | $19.86 | $18.26 | $1.60 | 14,244.0 | +0.31% |
| 2026-02-05 | $19.73 | $19.25 | $0.4799 | 23,974.0 | -0.61% |
| 2026-02-04 | $19.93 | $19.38 | $0.55 | 16,327.0 | -1.06% |
| 2026-02-03 | $20.02 | $19.45 | $0.57 | 14,174.0 | +0.05% |
| 2026-02-02 | $20.27 | $19.18 | $1.09 | 18,495.0 | +3.40% |
| 2026-01-30 | $19.25 | $18.35 | $0.90 | 37,298.0 | +0.58% |
| 2026-01-29 | $19.11 | $18.44 | $0.67 | 18,933.0 | -0.52% |
| 2026-01-28 | $19.93 | $18.83 | $1.10 | 68,252.0 | +0.32% |
| 2026-01-27 | $19.29 | $18.53 | $0.7625 | 24,713.0 | +0.00% |
| 2026-01-26 | $19.29 | $17.64 | $1.65 | 12,541.0 | +0.21% |
| 2026-01-23 | $19.24 | $18.86 | $0.375 | 14,899.0 | -1.61% |
| 2026-01-22 | $19.71 | $18.77 | $0.9392 | 20,441.0 | +2.33% |
| 2026-01-21 | $18.86 | $18.27 | $0.585 | 13,978.0 | +2.89% |
| 2026-01-20 | $19.33 | $18.31 | $1.02 | 22,998.0 | -3.68% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.27 | $18.26 | $2.01 | 163,053.0 | -0.10% |
| 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% |
1.90%
0.26%
자본화:
|
볼륨(24시간):