Hamilton Beach Brands Holding Company Class A Common Stock のデータ

Hamilton Beach Brands Holding Company Class A Common Stock の基本情報

名前 Hamilton Beach Brands Holding Company Class A Common Stock
ティッカー HBB
国 nan
上場年 2017.0
セクター Consumer Durables

Hamilton Beach Brands Holding Company Class A Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.45 17.77 18.39 17.95 26400.0 17.95
2021-02-12 19.07 18.36 19.0 18.38 21800.0 18.38
2021-02-11 20.22 18.9 19.65 18.97 28000.0 18.97
2021-02-10 20.27 19.05 19.55 19.39 41300.0 19.39
2021-02-09 19.72 19.3 19.47 19.55 20200.0 19.55
2021-02-08 19.85 19.35 19.63 19.5 36600.0 19.5
2021-02-05 19.88 19.1 19.76 19.54 34200.0 19.54
2021-02-04 19.81 19.33 19.81 19.51 35300.0 19.51
2021-02-03 19.61 19.23 19.37 19.41 29000.0 19.41
2021-02-02 19.73 18.34 19.5 19.44 26700.0 19.44
2021-02-01 19.85 19.29 19.85 19.51 55000.0 19.51
2021-01-29 19.43 17.55 18.66 19.19 143500.0 19.19
2021-01-28 18.74 18.21 18.65 18.56 58300.0 18.56
2021-01-27 19.55 18.04 18.64 18.49 58100.0 18.49
2021-01-26 19.5 17.7 18.03 18.69 145400.0 18.69
2021-01-25 18.2 17.21 17.78 17.7 31000.0 17.7
2021-01-22 18.0 17.09 17.11 17.9 24400.0 17.9
2021-01-21 17.53 17.04 17.37 17.1 16500.0 17.1
2021-01-20 18.3 17.27 17.89 17.37 25200.0 17.37
2021-01-19 18.4 17.81 18.19 17.89 19000.0 17.89
2021-01-15 18.29 17.53 17.94 18.19 12900.0 18.19
2021-01-14 18.44 17.84 17.86 18.16 21400.0 18.16
2021-01-13 18.5 17.59 18.42 17.65 27000.0 17.65
2021-01-12 18.48 18.09 18.16 18.25 17600.0 18.25
2021-01-11 18.5 17.88 18.13 17.88 11200.0 17.88
2021-01-08 18.55 17.72 18.55 18.23 12100.0 18.23
2021-01-07 18.83 18.26 18.35 18.49 47000.0 18.49
2021-01-06 18.68 17.15 17.15 18.19 27700.0 18.19
2021-01-05 17.65 16.7 16.7 17.02 70700.0 17.02
2021-01-04 17.72 16.62 17.65 16.94 29700.0 16.94
2020-12-31 17.86 17.4 17.73 17.51 47800.0 17.51
2020-12-30 17.9 17.16 17.62 17.65 49300.0 17.65
2020-12-29 18.29 17.35 18.05 17.59 20100.0 17.59
2020-12-28 18.17 17.3 17.45 18.11 22400.0 18.11
2020-12-24 17.38 17.01 17.38 17.2 16500.0 17.2
2020-12-23 17.15 16.39 16.73 17.12 93100.0 17.12
2020-12-22 17.19 16.62 16.75 16.77 42000.0 16.77
2020-12-21 17.54 16.68 17.4 16.91 64400.0 16.91
2020-12-18 18.27 17.27 17.5 17.56 138700.0 17.56
2020-12-17 18.32 17.3 18.18 17.5 48400.0 17.5
2020-12-16 18.1 17.61 18.09 17.79 30400.0 17.79
2020-12-15 18.33 17.45 17.7 18.09 31200.0 18.09
2020-12-14 17.79 17.31 17.62 17.56 26400.0 17.56
2020-12-11 17.92 17.26 17.58 17.58 33600.0 17.58
2020-12-10 18.18 17.54 18.18 17.66 38500.0 17.66
2020-12-09 18.63 17.76 17.85 17.9 32400.0 17.9
2020-12-08 17.94 17.23 17.38 17.9 48000.0 17.9
2020-12-07 18.05 17.04 17.93 17.47 70300.0 17.47
2020-12-04 18.37 17.69 18.24 17.84 38800.0 17.84
2020-12-03 18.45 18.0 18.27 18.13 47100.0 18.13
2020-12-02 18.41 17.16 18.11 18.08 168700.0 18.08
2020-12-01 19.12 18.05 19.05 18.2 101700.0 18.2
2020-11-30 19.91 18.53 19.54 18.78 37200.0 18.78
2020-11-27 19.87 19.28 19.87 19.67 13500.0 19.57
2020-11-25 20.34 19.74 20.16 19.88 30100.0 19.78
2020-11-24 20.81 19.96 20.0 20.16 36600.0 20.06
2020-11-23 20.18 18.91 19.13 20.01 23500.0 19.91
2020-11-20 19.26 18.36 18.43 19.15 27000.0 19.06
2020-11-19 18.99 18.35 18.37 18.64 28300.0 18.55
2020-11-18 19.61 18.35 19.44 18.38 35200.0 18.29
2020-11-17 19.78 18.95 19.04 19.44 33700.0 19.35
2020-11-16 19.83 18.9 19.09 19.16 57600.0 19.07
2020-11-13 18.5 17.91 18.35 18.35 66900.0 18.26
2020-11-12 18.51 18.15 18.36 18.35 85600.0 18.26
2020-11-11 19.34 18.39 18.89 18.71 86500.0 18.62
2020-11-10 19.63 16.01 17.0 18.95 116200.0 18.86
2020-11-09 23.25 20.09 22.55 20.36 84800.0 20.26
2020-11-06 23.73 21.26 23.58 21.97 81600.0 21.86
2020-11-05 25.0 22.02 22.02 23.9 136500.0 23.78
2020-11-04 22.26 21.91 22.09 21.94 20300.0 21.83
2020-11-03 22.82 21.78 22.29 22.35 26900.0 22.24
2020-11-02 22.47 21.58 22.38 21.99 50200.0 21.88
2020-10-30 22.16 21.52 22.06 22.05 39400.0 21.94
2020-10-29 22.32 21.4 21.98 21.86 55400.0 21.75
2020-10-28 22.08 21.34 21.71 21.97 49800.0 21.86
2020-10-27 22.46 21.68 22.46 22.1 21200.0 21.99
2020-10-26 22.6 21.87 22.25 22.44 36400.0 22.33
2020-10-23 22.8 21.93 22.0 22.57 22500.0 22.46
2020-10-22 22.43 21.48 22.3 21.87 33300.0 21.76
2020-10-21 24.0 21.59 21.85 22.4 60000.0 22.29
2020-10-20 22.14 21.39 21.73 21.77 36000.0 21.66
2020-10-19 22.13 21.36 22.13 21.5 54700.0 21.4
2020-10-16 22.32 21.13 21.13 22.13 39000.0 22.02
2020-10-15 21.64 20.62 20.64 21.13 37000.0 21.03
2020-10-14 22.39 20.58 22.08 20.78 33700.0 20.68
2020-10-13 22.52 21.4 21.75 21.99 25700.0 21.88
2020-10-12 21.97 21.16 21.16 21.87 36100.0 21.76
2020-10-09 21.48 20.19 20.57 21.05 28600.0 20.95
2020-10-08 20.82 20.05 20.29 20.34 23500.0 20.24
2020-10-07 20.45 19.76 19.76 20.16 24200.0 20.06
2020-10-06 20.61 19.52 20.48 19.52 33700.0 19.43
2020-10-05 21.1 20.02 21.04 20.45 42300.0 20.35
2020-10-02 21.34 19.44 19.44 20.82 70500.0 20.72
2020-10-01 20.0 19.45 19.65 19.59 41900.0 19.5
2020-09-30 19.78 19.22 19.41 19.45 74800.0 19.36
2020-09-29 19.59 18.5 19.48 19.43 104100.0 19.34
2020-09-28 19.82 19.24 19.24 19.41 81700.0 19.32
2020-09-25 19.98 18.85 19.87 19.0 102700.0 18.91
2020-09-24 20.3 19.48 19.87 20.01 51700.0 19.91
2020-09-23 22.76 19.98 21.25 20.08 111400.0 19.98
2020-09-22 21.5 20.47 21.33 21.44 35400.0 21.34
2020-09-21 21.41 20.18 20.9 21.16 47700.0 21.06
2020-09-18 21.39 20.55 21.13 21.14 77300.0 21.04
2020-09-17 21.58 20.47 21.17 21.01 29100.0 20.91
2020-09-16 22.03 20.58 22.03 21.48 65400.0 21.38
2020-09-15 22.55 21.68 22.54 21.76 82500.0 21.65
2020-09-14 22.31 20.3 20.65 22.19 50400.0 22.08
2020-09-11 21.04 20.33 21.04 20.42 24900.0 20.32
2020-09-10 21.1 20.51 20.76 20.97 39000.0 20.87
2020-09-09 21.42 20.66 21.42 20.95 40800.0 20.85
2020-09-08 21.38 20.28 20.89 21.18 44800.0 21.08
2020-09-04 22.14 20.45 22.14 20.72 74900.0 20.62
2020-09-03 22.6 21.73 22.51 21.81 62900.0 21.7
2020-09-02 22.99 22.34 22.95 22.71 110300.0 22.6
2020-09-01 22.83 21.78 21.79 22.67 65900.0 22.56
2020-08-31 22.05 20.54 20.84 21.85 161300.0 21.74
2020-08-28 20.96 20.36 20.79 20.84 48700.0 20.64
2020-08-27 21.15 20.5 20.63 20.54 76100.0 20.35
2020-08-26 20.67 19.89 19.91 20.45 98100.0 20.26
2020-08-25 20.23 19.42 20.01 19.91 36900.0 19.72
2020-08-24 20.21 18.52 18.61 19.79 71200.0 19.6
2020-08-21 19.14 18.1 18.91 18.31 76000.0 18.14
2020-08-20 19.06 17.33 17.44 18.84 51300.0 18.66
2020-08-19 18.69 17.68 18.42 17.75 40900.0 17.58
2020-08-18 18.89 18.28 18.89 18.42 45200.0 18.25
2020-08-17 19.34 18.87 19.22 18.98 37400.0 18.8
2020-08-14 19.68 19.05 19.68 19.1 42900.0 18.92
2020-08-13 19.95 19.07 19.4 19.75 55700.0 19.57
2020-08-12 19.43 19.01 19.37 19.2 35600.0 19.02
2020-08-11 20.19 19.18 20.19 19.25 62200.0 19.07
2020-08-10 20.03 18.31 18.7 19.92 133100.0 19.73
2020-08-07 18.57 17.45 17.86 18.57 36900.0 18.4
2020-08-06 18.74 16.55 17.0 18.07 162500.0 17.9
2020-08-05 15.88 15.0 15.09 15.86 50800.0 15.71
2020-08-04 15.1 14.71 14.71 15.03 29000.0 14.89
2020-08-03 15.52 14.71 15.27 15.04 32700.0 14.9
2020-07-31 15.73 15.01 15.63 15.2 44300.0 15.06
2020-07-30 15.7 15.18 15.35 15.7 33700.0 15.55
2020-07-29 15.88 15.02 15.33 15.8 48600.0 15.65
2020-07-28 15.41 14.41 14.6 15.29 48500.0 15.15
2020-07-27 14.89 14.26 14.32 14.55 96900.0 14.41
2020-07-24 15.44 11.7 11.7 14.58 566900.0 14.44
2020-07-23 10.73 10.32 10.63 10.35 27900.0 10.25
2020-07-22 11.11 10.29 11.08 10.4 23500.0 10.3
2020-07-21 11.25 10.8 10.8 11.08 23700.0 10.98
2020-07-20 10.81 10.31 10.35 10.76 12700.0 10.66
2020-07-17 10.44 10.06 10.32 10.24 43400.0 10.14
2020-07-16 10.62 10.31 10.39 10.31 27200.0 10.21
2020-07-15 11.05 10.29 10.58 10.42 64100.0 10.32
2020-07-14 10.45 10.14 10.35 10.2 32900.0 10.1
2020-07-13 10.82 10.22 10.82 10.22 59100.0 10.12
2020-07-10 11.06 10.51 10.69 10.58 25300.0 10.48
2020-07-09 11.51 10.46 11.45 10.87 40800.0 10.77
2020-07-08 11.95 10.82 11.13 11.66 24000.0 11.55
2020-07-07 11.38 10.82 11.07 11.07 25400.0 10.97
2020-07-06 11.65 11.22 11.53 11.35 18300.0 11.24
2020-07-02 11.99 10.9 11.9 11.19 29100.0 11.09
2020-07-01 12.05 11.34 11.98 11.44 25700.0 11.33
2020-06-30 12.19 11.77 12.07 11.9 20000.0 11.79
2020-06-29 12.37 10.83 10.83 12.31 37900.0 12.19
2020-06-26 11.03 10.52 11.03 10.66 161300.0 10.56
2020-06-25 11.09 10.52 10.61 11.02 24000.0 10.92
2020-06-24 10.98 10.46 10.85 10.73 19700.0 10.63
2020-06-23 11.35 11.06 11.22 11.06 7700.0 10.96
2020-06-22 11.2 10.4 10.66 10.97 26200.0 10.87
2020-06-19 11.03 10.63 10.73 10.65 61400.0 10.55
2020-06-18 11.59 10.46 10.77 10.75 46700.0 10.65
2020-06-17 11.5 10.85 11.5 10.92 25300.0 10.82
2020-06-16 12.37 11.14 11.92 11.69 61100.0 11.58
2020-06-15 11.99 10.03 10.28 11.4 76600.0 11.29
2020-06-12 10.57 9.54 10.47 10.54 115300.0 10.44
2020-06-11 10.88 9.41 9.41 10.07 48800.0 9.98
2020-06-10 11.62 9.81 11.62 10.34 82900.0 10.24
2020-06-09 12.12 11.53 11.95 11.53 29400.0 11.42
2020-06-08 12.58 11.78 12.23 11.88 30800.0 11.77
2020-06-05 12.28 11.77 12.12 12.03 37400.0 11.92
2020-06-04 12.0 10.5 10.5 11.85 32400.0 11.74
2020-06-03 10.76 9.89 10.13 10.68 63300.0 10.58
2020-06-02 10.29 9.81 10.09 9.86 21100.0 9.77
2020-06-01 10.29 9.53 9.63 9.85 62300.0 9.76
2020-05-29 10.24 9.39 10.2 9.55 147400.0 9.46
2020-05-28 11.82 10.02 11.44 10.34 70800.0 10.15
2020-05-27 12.6 11.16 11.77 11.24 47100.0 11.04
2020-05-26 12.5 11.51 11.88 11.81 34100.0 11.6
2020-05-22 11.88 11.55 11.79 11.76 15800.0 11.55
2020-05-21 12.39 11.83 12.35 11.92 26300.0 11.71
2020-05-20 12.42 10.93 10.93 12.36 34100.0 12.14
2020-05-19 11.68 10.81 11.64 11.0 28700.0 10.8
2020-05-18 11.67 9.99 11.1 11.55 40500.0 11.34
2020-05-15 10.75 9.67 9.74 10.65 46000.0 10.46
2020-05-14 9.8 8.4 8.91 9.73 69800.0 9.55
2020-05-13 10.38 8.78 10.06 9.27 90400.0 9.1
2020-05-12 10.82 10.13 10.45 10.36 52600.0 10.17
2020-05-11 11.12 10.0 10.99 10.43 57600.0 10.24
2020-05-08 11.81 10.9 11.52 11.46 31600.0 11.25
2020-05-07 12.72 10.63 12.16 11.18 58600.0 10.98
2020-05-06 13.14 11.78 12.72 11.94 22600.0 11.73
2020-05-05 13.28 12.17 12.78 12.63 52500.0 12.4
2020-05-04 12.89 11.54 12.4 12.37 37300.0 12.15
2020-05-01 13.27 11.72 12.91 12.29 68400.0 12.07
2020-04-30 14.81 13.06 13.75 13.19 29900.0 12.95
2020-04-29 13.99 12.25 12.75 13.57 49200.0 13.33
2020-04-28 12.22 11.46 11.91 12.01 45900.0 11.79
2020-04-27 11.76 11.04 11.04 11.62 25500.0 11.41
2020-04-24 11.3 10.79 11.17 10.89 21600.0 10.69
2020-04-23 12.05 10.65 11.33 11.06 51600.0 10.86
2020-04-22 11.54 11.01 11.03 11.26 32900.0 11.06
2020-04-21 11.32 9.96 10.24 11.13 44700.0 10.93
2020-04-20 11.28 10.1 10.5 10.3 35300.0 10.11
2020-04-17 10.93 9.72 9.82 10.84 32400.0 10.65
2020-04-16 10.02 9.39 9.93 9.77 38600.0 9.59
2020-04-15 10.35 9.39 10.35 9.92 23200.0 9.74
2020-04-14 11.25 10.39 11.13 10.56 39400.0 10.37
2020-04-13 11.21 10.16 11.21 10.95 25300.0 10.75
2020-04-09 11.67 10.41 10.87 11.67 42600.0 11.46
2020-04-08 10.49 9.91 10.12 10.43 20300.0 10.24
2020-04-07 10.53 9.69 10.17 9.99 60900.0 9.81
2020-04-06 9.88 8.63 8.63 9.83 29200.0 9.65
2020-04-03 8.33 7.71 7.71 8.2 52400.0 8.05
2020-04-02 9.57 7.69 8.48 7.77 72500.0 7.63
2020-04-01 9.21 7.74 9.12 8.37 63400.0 8.22
2020-03-31 9.95 9.21 9.48 9.51 41800.0 9.34
2020-03-30 10.44 9.21 9.97 10.06 45100.0 9.88
2020-03-27 10.32 8.52 9.35 9.86 57600.0 9.68
2020-03-26 10.47 9.28 10.47 9.64 32800.0 9.47
2020-03-25 10.38 7.52 7.55 10.38 75400.0 10.19
2020-03-24 7.77 7.07 7.21 7.51 37900.0 7.37
2020-03-23 7.78 6.68 7.7 6.92 64900.0 6.8
2020-03-20 9.5 6.93 8.88 7.77 106300.0 7.63
2020-03-19 9.3 8.54 8.84 9.03 65700.0 8.87
2020-03-18 9.44 8.28 8.91 8.54 50700.0 8.39
2020-03-17 9.7 8.86 9.0 9.42 43700.0 9.25
2020-03-16 10.14 8.63 10.0 8.79 42800.0 8.63
2020-03-13 11.52 10.45 11.52 10.69 40800.0 10.5
2020-03-12 11.02 9.61 10.62 11.01 64100.0 10.81
2020-03-11 11.49 10.96 11.49 11.08 39700.0 10.88
2020-03-10 11.56 11.13 11.44 11.5 35300.0 11.29
2020-03-09 11.49 10.88 11.0 11.26 81100.0 11.06
2020-03-06 11.45 11.01 11.19 11.32 33400.0 11.12
2020-03-05 11.93 11.42 11.5 11.47 26600.0 11.26
2020-03-04 11.82 11.55 11.75 11.76 28500.0 11.55
2020-03-03 12.08 11.03 11.5 11.6 55900.0 11.39
2020-03-02 11.84 11.33 11.6 11.49 73700.0 11.28
2020-02-28 12.14 11.38 11.5 11.6 123100.0 11.39
2020-02-27 12.89 11.96 12.56 12.05 49800.0 11.83
2020-02-26 13.57 13.01 13.35 13.26 21100.0 12.93
2020-02-25 14.64 13.03 14.64 13.23 20100.0 12.9
2020-02-24 14.66 14.23 14.27 14.51 20200.0 14.15
2020-02-21 15.15 14.64 15.0 14.77 25000.0 14.41
2020-02-20 15.26 15.04 15.18 15.05 16100.0 14.68
2020-02-19 15.24 14.92 15.13 14.92 4100.0 14.55
2020-02-18 15.29 14.84 14.86 14.96 19300.0 14.59