Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Beach Brands Holding Cl A (NY: HBB )

23.43 -0.09 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.86 10.97 10.59 10.71 22,238 -0.37(-3.33%)
Jun 29, 2020 9.743 11.13 9.743 11.07 42,126 +1.48(+15.48%)
Jun 26, 2020 9.923 9.923 9.464 9.590 179,185 -0.32(-3.27%)
Jun 25, 2020 9.545 9.977 9.469 9.914 26,683 +0.26(+2.70%)
Jun 24, 2020 9.761 9.878 9.410 9.653 21,949 -0.30(-2.98%)
Jun 23, 2020 10.09 10.21 9.950 9.950 8,506 +0.08(+0.82%)
Jun 22, 2020 9.590 10.08 9.356 9.869 29,117 +0.29(+3.00%)
Jun 19, 2020 9.653 9.923 9.563 9.581 68,250 -0.09(-0.93%)
Jun 18, 2020 9.689 10.43 9.410 9.671 51,894 -0.15(-1.56%)
Jun 17, 2020 10.35 10.35 9.761 9.824 28,162 -0.69(-6.59%)
Jun 16, 2020 10.72 11.13 10.02 10.52 67,871 +0.26(+2.54%)
Jun 15, 2020 9.248 10.79 9.023 10.26 85,126 +0.77(+8.16%)
Jun 12, 2020 9.419 9.514 8.582 9.482 128,052 +0.42(+4.67%)
Jun 11, 2020 8.466 9.788 8.466 9.059 54,217 -0.24(-2.61%)
Jun 10, 2020 10.45 10.45 8.825 9.302 92,169 -1.07(-10.32%)
Jun 09, 2020 10.75 10.90 10.37 10.37 32,692 -0.31(-2.95%)
Jun 08, 2020 11.00 11.32 10.60 10.69 34,211 -0.13(-1.25%)
Jun 05, 2020 10.90 11.05 10.59 10.82 41,461 +0.16(+1.52%)
Jun 04, 2020 9.446 10.80 9.446 10.66 35,988 +1.05(+10.96%)
Jun 03, 2020 9.113 9.680 8.897 9.608 70,354 +0.74(+8.32%)
Jun 02, 2020 9.077 9.257 8.825 8.870 23,484 +0.01(+0.10%)
Jun 01, 2020 8.663 9.257 8.578 8.861 69,273 +0.27(+3.14%)
May 29, 2020 9.176 9.212 8.448 8.591 163,845 -0.63(-6.83%)
May 28, 2020 10.20 10.54 8.931 9.221 79,375 -0.80(-8.01%)
May 27, 2020 10.50 11.24 9.952 10.02 52,860 -0.51(-4.83%)
May 26, 2020 10.59 11.15 10.26 10.53 38,282 +0.04(+0.43%)
May 22, 2020 10.51 10.59 10.30 10.49 17,604 -0.14(-1.34%)
May 21, 2020 11.01 11.05 10.55 10.63 29,532 -0.39(-3.56%)
May 20, 2020 9.747 11.08 9.747 11.02 38,282 +1.21(+12.36%)
May 19, 2020 10.38 10.42 9.640 9.810 32,126 -0.49(-4.76%)
May 18, 2020 9.899 10.41 8.909 10.30 45,449 +0.80(+8.45%)
May 15, 2020 8.686 9.587 8.627 9.498 51,581 +0.82(+9.46%)
May 14, 2020 7.946 8.740 7.491 8.677 78,314 +0.41(+4.96%)
May 13, 2020 8.971 9.257 7.830 8.267 101,367 -0.97(-10.52%)
May 12, 2020 9.319 9.649 9.034 9.239 58,959 -0.06(-0.67%)
May 11, 2020 9.801 9.917 8.919 9.301 64,534 -0.92(-8.99%)
May 08, 2020 10.27 10.53 9.723 10.22 35,321 +0.25(+2.50%)
May 07, 2020 10.84 11.34 9.480 9.970 65,758 -0.68(-6.37%)
May 06, 2020 11.34 11.72 10.51 10.65 25,324 -0.62(-5.46%)
May 05, 2020 11.40 11.84 10.85 11.26 58,909 +0.23(+2.10%)
May 04, 2020 11.06 11.50 10.29 11.03 41,835 +0.07(+0.65%)
May 01, 2020 11.51 11.84 10.45 10.96 76,699 -0.80(-6.82%)
Apr 30, 2020 12.26 13.21 11.65 11.76 33,528 -0.34(-2.80%)
Apr 29, 2020 11.37 12.48 10.92 12.10 55,122 +1.39(+12.99%)
Apr 28, 2020 10.62 10.90 10.22 10.71 51,419 +0.35(+3.36%)
Apr 27, 2020 9.845 10.49 9.845 10.36 28,584 +0.65(+6.70%)
Apr 24, 2020 9.961 10.08 9.623 9.712 24,220 -0.15(-1.54%)
Apr 23, 2020 10.10 10.75 9.498 9.863 57,867 -0.18(-1.78%)
Apr 22, 2020 9.837 10.29 9.819 10.04 36,926 +0.12(+1.17%)
Apr 21, 2020 9.132 10.10 8.886 9.926 50,087 +0.74(+8.06%)
Apr 20, 2020 9.364 10.06 9.007 9.186 39,580 -0.48(-4.98%)
Apr 17, 2020 8.757 9.747 8.668 9.667 36,331 +0.95(+10.95%)
Apr 16, 2020 8.856 8.936 8.374 8.713 43,336 -0.13(-1.51%)
Apr 15, 2020 9.230 9.230 8.374 8.847 26,046 -0.57(-6.06%)
Apr 14, 2020 9.926 10.03 9.266 9.417 44,189 -0.35(-3.56%)
Apr 13, 2020 9.997 9.997 9.061 9.765 28,316 -0.64(-6.17%)
Apr 09, 2020 9.694 10.41 9.285 10.41 47,656 +1.11(+11.89%)
Apr 08, 2020 9.025 9.355 8.838 9.301 22,742 +0.39(+4.40%)
Apr 07, 2020 9.070 9.388 8.642 8.909 68,298 +0.14(+1.63%)
Apr 06, 2020 7.696 8.811 7.696 8.766 32,714 +1.45(+19.88%)
Apr 03, 2020 6.876 7.429 6.876 7.313 58,757 +0.38(+5.53%)
Apr 02, 2020 7.562 8.539 6.858 6.929 81,274 -0.54(-7.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.