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

Hamilton Beach Brands Holding Cl A (NY: HBB )

20.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2022 10.04 10.04 9.450 9.742 36,666 -0.50(-4.84%)
May 27, 2022 10.18 10.50 9.548 10.24 33,576 +0.10(+1.02%)
May 26, 2022 9.929 10.48 9.690 10.14 49,230 +0.59(+6.17%)
May 25, 2022 9.051 9.696 9.051 9.546 25,289 +0.56(+6.24%)
May 24, 2022 8.966 9.163 8.826 8.985 27,008 -0.15(-1.64%)
May 23, 2022 8.976 9.200 8.854 9.135 40,854 +0.30(+3.39%)
May 20, 2022 8.938 9.079 8.578 8.836 38,597 -0.08(-0.94%)
May 19, 2022 8.985 8.985 8.770 8.920 24,923 +0.03(+0.32%)
May 18, 2022 8.929 9.027 8.826 8.892 33,382 -0.19(-2.06%)
May 17, 2022 8.948 9.191 8.901 9.079 31,382 +0.19(+2.10%)
May 16, 2022 8.929 9.108 8.775 8.892 33,028 -0.04(-0.42%)
May 13, 2022 9.116 9.294 8.836 8.929 41,012 -0.15(-1.65%)
May 12, 2022 9.312 9.546 8.929 9.079 37,202 -0.21(-2.22%)
May 11, 2022 9.537 9.761 9.163 9.284 42,894 -0.27(-2.84%)
May 10, 2022 9.443 9.612 9.125 9.555 84,347 +0.24(+2.61%)
May 09, 2022 9.228 9.584 9.125 9.312 89,447 +0.04(+0.40%)
May 06, 2022 9.060 9.368 9.046 9.275 47,174 +0.19(+2.06%)
May 05, 2022 9.499 9.499 8.882 9.088 48,091 -0.05(-0.51%)
May 04, 2022 9.069 9.135 8.840 9.135 70,629 +0.22(+2.41%)
May 03, 2022 9.013 9.304 8.705 8.920 33,178 -0.01(-0.10%)
May 02, 2022 8.864 9.032 8.602 8.929 35,344 +0.18(+2.03%)
Apr 29, 2022 9.107 9.210 8.649 8.751 32,078 -0.45(-4.88%)
Apr 28, 2022 9.284 9.298 9.053 9.200 30,080 -0.05(-0.51%)
Apr 27, 2022 9.275 9.471 9.135 9.247 39,207 -0.11(-1.20%)
Apr 26, 2022 9.817 9.948 9.280 9.359 40,566 -0.44(-4.48%)
Apr 25, 2022 9.817 10.04 9.640 9.799 34,858 -0.07(-0.76%)
Apr 22, 2022 10.09 10.24 9.827 9.873 43,564 -0.20(-1.95%)
Apr 21, 2022 10.28 10.28 9.957 10.07 34,507 -0.08(-0.83%)
Apr 20, 2022 10.26 10.30 9.920 10.15 49,165 +0.06(+0.56%)
Apr 19, 2022 10.03 10.40 10.02 10.10 33,059 +0.07(+0.75%)
Apr 18, 2022 10.29 10.29 9.901 10.02 44,024 -0.21(-2.01%)
Apr 14, 2022 10.48 10.58 10.16 10.23 32,931 -0.14(-1.35%)
Apr 13, 2022 10.42 10.51 10.35 10.37 14,637 +0.02(+0.18%)
Apr 12, 2022 10.46 10.67 10.26 10.35 37,284 +0.06(+0.54%)
Apr 11, 2022 10.49 11.00 10.24 10.29 24,901 -0.59(-5.41%)
Apr 08, 2022 10.66 11.02 10.35 10.88 30,171 +0.27(+2.55%)
Apr 07, 2022 10.57 10.63 10.20 10.61 51,394 +0.23(+2.25%)
Apr 06, 2022 10.70 10.72 10.34 10.38 35,559 -0.50(-4.56%)
Apr 05, 2022 10.62 10.99 10.50 10.87 59,059 +0.22(+2.11%)
Apr 04, 2022 10.67 10.75 10.20 10.65 55,967 -0.07(-0.61%)
Apr 01, 2022 10.94 11.05 10.63 10.71 29,207 -0.16(-1.46%)
Mar 31, 2022 10.94 11.05 10.67 10.87 55,614 -0.07(-0.68%)
Mar 30, 2022 11.59 11.79 10.89 10.95 71,848 -0.77(-6.54%)
Mar 29, 2022 10.68 11.84 10.51 11.72 70,618 +1.08(+10.11%)
Mar 28, 2022 10.28 10.68 10.00 10.64 64,356 +0.33(+3.17%)
Mar 25, 2022 10.28 10.52 9.939 10.31 44,913 +0.11(+1.10%)
Mar 24, 2022 10.14 10.40 9.929 10.20 41,336 +0.06(+0.55%)
Mar 23, 2022 10.25 10.30 9.972 10.14 376,910 -0.10(-1.00%)
Mar 22, 2022 10.19 10.87 10.07 10.25 55,489 +0.19(+1.86%)
Mar 21, 2022 10.82 10.82 10.05 10.06 108,033 -0.76(-7.00%)
Mar 18, 2022 10.28 10.94 10.28 10.82 163,867 +0.58(+5.66%)
Mar 17, 2022 10.06 10.33 10.00 10.24 48,507 +0.22(+2.24%)
Mar 16, 2022 10.29 10.42 10.01 10.01 78,424 -0.07(-0.65%)
Mar 15, 2022 10.52 10.75 10.04 10.08 65,546 -0.34(-3.23%)
Mar 14, 2022 10.64 11.04 10.14 10.42 136,091 -0.36(-3.30%)
Mar 11, 2022 10.80 10.86 10.52 10.77 62,616 +0.01(+0.09%)
Mar 10, 2022 11.68 11.73 10.75 10.76 67,918 -1.32(-10.91%)
Mar 09, 2022 11.87 12.53 11.86 12.08 33,344 +0.29(+2.46%)
Mar 08, 2022 11.46 12.18 11.35 11.79 57,916 +0.18(+1.53%)
Mar 07, 2022 12.01 12.51 11.55 11.61 43,218 -0.44(-3.65%)
Mar 04, 2022 12.61 12.70 12.00 12.05 19,983 -0.70(-5.50%)
Mar 03, 2022 13.02 13.49 12.46 12.75 38,975 -0.18(-1.37%)
Mar 02, 2022 13.59 13.63 12.80 12.93 20,210 -0.31(-2.31%)
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.