XNYS
Datos históricos de Hamilton Beach Brands Holding Company
Hamilton Beach Brands Holding Company · HBB
$34.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:48 UTC
- Variación en el periodo
- +151.88%
- Máximo
- US$39.99
- 30 de septiembre de 2026
- Mínimo
- US$13.75
- 3 de noviembre de 2025
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.75 | 35.56 | 34.00 | 34.76 | −0.69% | 45,327.778 |
| 8 oct 2026 | 34.22 | 35.72 | 33.86 | 35.00 | +0.95% | 74,874.18 |
| 7 oct 2026 | 35.35 | 35.67 | 34.44 | 34.67 | −3.16% | 79,874.021 |
| 6 oct 2026 | 36.77 | 37.35 | 35.08 | 35.80 | −1.57% | 113,195.403 |
| 5 oct 2026 | 37.80 | 38.07 | 35.63 | 36.37 | −4.26% | 108,270.438 |
| 2 oct 2026 | 37.94 | 39.09 | 36.79 | 37.99 | +2.34% | 88,757.832 |
| 1 oct 2026 | 37.71 | 39.48 | 36.52 | 37.12 | −2.95% | 169,325.435 |
| 30 sep 2026 | 38.99 | 39.99 | 38.10 | 38.25 | −1.49% | 136,791.156 |
| 29 sep 2026 | 37.72 | 39.14 | 37.66 | 38.83 | +3.27% | 64,723.768 |
| 28 sep 2026 | 36.90 | 37.77 | 36.30 | 37.60 | +0.91% | 99,706.297 |
| 25 sep 2026 | 37.23 | 38.35 | 36.49 | 37.26 | −0.13% | 65,819.342 |
| 24 sep 2026 | 34.59 | 37.49 | 34.59 | 37.31 | +7.89% | 93,344.962 |
| 23 sep 2026 | 34.12 | 35.50 | 33.91 | 34.58 | +1.53% | 86,113.561 |
| 22 sep 2026 | 32.15 | 34.28 | 32.15 | 34.06 | +7.01% | 67,292.808 |
| 21 sep 2026 | 31.57 | 32.48 | 31.29 | 31.83 | +0.60% | 65,407.833 |
| 18 sep 2026 | 31.15 | 31.76 | 30.95 | 31.64 | +1.67% | 125,768.65 |
| 17 sep 2026 | 31.11 | 31.92 | 30.91 | 31.12 | +1.27% | 50,576.885 |
| 16 sep 2026 | 31.42 | 32.41 | 30.73 | 30.73 | −1.47% | 100,565.431 |
| 15 sep 2026 | 31.00 | 31.19 | 30.37 | 31.19 | +0.45% | 70,151.534 |
| 14 sep 2026 | 30.00 | 31.09 | 29.57 | 31.05 | +3.50% | 93,254.06 |
| 11 sep 2026 | 30.48 | 30.84 | 29.63 | 30.00 | −0.27% | 94,470.202 |
| 10 sep 2026 | 30.97 | 31.14 | 29.49 | 30.08 | −3.47% | 56,698.126 |
| 9 sep 2026 | 30.77 | 31.23 | 30.53 | 31.16 | +0.16% | 39,471.379 |
| 8 sep 2026 | 30.60 | 31.73 | 29.94 | 31.11 | +0.35% | 99,762.181 |
| 4 sep 2026 | 32.06 | 32.06 | 30.52 | 31.00 | −2.05% | 58,254.653 |
| 3 sep 2026 | 32.00 | 32.04 | 30.59 | 31.65 | +0.44% | 81,152.584 |
| 2 sep 2026 | 30.93 | 32.10 | 30.39 | 31.51 | +3.45% | 86,519.698 |
| 1 sep 2026 | 30.58 | 31.04 | 30.19 | 30.46 | −3.02% | 77,442.603 |
| 31 ago 2026 | 31.45 | 32.03 | 30.60 | 31.41 | −0.13% | 141,245.232 |
| 28 ago 2026 | 32.58 | 32.72 | 31.33 | 31.45 | −2.84% | 67,177.972 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.