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

Hamilton Beach Brands Holding Cl A (NY: HBB )

21.13 -0.16 (-0.75%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2020 8.133 8.213 6.903 7.464 71,101 -1.02(-11.99%)
Mar 31, 2020 8.454 8.873 8.213 8.481 46,877 -0.49(-5.47%)
Mar 30, 2020 8.891 9.310 8.214 8.971 50,584 +0.18(+2.03%)
Mar 27, 2020 8.338 9.203 7.598 8.793 64,476 +0.20(+2.28%)
Mar 26, 2020 9.337 9.337 8.276 8.597 36,804 -0.66(-7.13%)
Mar 25, 2020 6.733 9.257 6.706 9.257 84,555 +2.56(+38.22%)
Mar 24, 2020 6.430 6.929 6.305 6.697 42,443 +0.53(+8.53%)
Mar 23, 2020 6.867 6.938 5.957 6.171 72,796 -0.76(-10.94%)
Mar 20, 2020 7.919 8.472 6.180 6.929 119,197 -1.12(-13.95%)
Mar 19, 2020 7.883 8.292 7.616 8.053 73,628 +0.44(+5.74%)
Mar 18, 2020 7.946 8.419 7.384 7.616 56,867 -0.78(-9.34%)
Mar 17, 2020 8.026 8.650 7.901 8.401 48,983 +0.56(+7.17%)
Mar 16, 2020 8.918 9.043 7.696 7.839 48,029 -1.69(-17.77%)
Mar 13, 2020 10.27 10.27 9.324 9.533 45,638 -0.29(-2.91%)
Mar 12, 2020 9.471 9.828 8.570 9.819 71,898 -0.06(-0.63%)
Mar 11, 2020 10.25 10.25 9.774 9.881 44,511 -0.37(-3.65%)
Mar 10, 2020 10.20 10.31 9.926 10.26 39,540 +0.21(+2.13%)
Mar 09, 2020 9.828 10.25 9.698 10.04 90,889 -0.05(-0.53%)
Mar 06, 2020 9.979 10.21 9.819 10.10 37,340 -0.13(-1.31%)
Mar 05, 2020 10.26 10.64 10.18 10.23 29,780 -0.26(-2.47%)
Mar 04, 2020 10.48 10.54 10.30 10.49 31,962 +0.14(+1.38%)
Mar 03, 2020 10.26 10.77 9.837 10.34 62,664 +0.10(+0.96%)
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.