Hamilton Beach Brands Holding Company Cl A (NY: HBB )

22.39 USD +0.38 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 21.50 22.56 21.50 22.39 53,090 +0.38(+1.73%)
May 06, 2021 20.03 22.32 19.94 22.01 35,669 +2.36(+12.01%)
May 05, 2021 20.14 20.25 19.61 19.65 17,220 -0.29(-1.45%)
May 04, 2021 20.25 20.25 19.86 19.94 11,351 -0.38(-1.87%)
May 03, 2021 19.59 20.93 19.59 20.32 20,711 +0.82(+4.21%)
Apr 30, 2021 19.56 19.71 19.11 19.50 26,500 -0.37(-1.86%)
Apr 29, 2021 20.18 20.36 19.67 19.87 16,213 -0.26(-1.29%)
Apr 28, 2021 19.86 20.15 19.75 20.13 17,820 +0.04(+0.20%)
Apr 27, 2021 20.50 20.62 20.00 20.09 17,211 -0.56(-2.71%)
Apr 26, 2021 20.61 21.38 20.26 20.65 46,675 -0.19(-0.91%)
Apr 23, 2021 20.74 21.08 20.12 20.84 28,800 +0.29(+1.41%)
Apr 22, 2021 20.98 20.98 20.08 20.55 51,667 -0.32(-1.53%)
Apr 21, 2021 20.00 21.23 20.00 20.87 44,805 +0.78(+3.88%)
Apr 20, 2021 20.16 20.49 19.55 20.09 55,023 -0.08(-0.40%)
Apr 19, 2021 19.37 20.26 19.16 20.17 38,236 +0.62(+3.17%)
Apr 16, 2021 18.92 20.11 18.64 19.55 193,900 +0.48(+2.52%)
Apr 15, 2021 18.31 19.17 17.80 19.07 132,101 +0.87(+4.78%)
Apr 14, 2021 18.32 18.53 18.08 18.20 16,792 -0.09(-0.49%)
Apr 13, 2021 17.78 18.30 17.65 18.29 73,239 +0.37(+2.06%)
Apr 12, 2021 17.77 18.05 17.74 17.92 35,125 +0.13(+0.73%)
Apr 09, 2021 17.72 17.89 17.61 17.79 24,400 +0.11(+0.62%)
Apr 08, 2021 17.76 17.87 17.55 17.68 18,166 +0.04(+0.23%)
Apr 07, 2021 17.94 18.02 17.44 17.64 48,863 -0.30(-1.67%)
Apr 06, 2021 17.73 18.36 17.65 17.94 37,461 +0.18(+1.01%)
Apr 05, 2021 18.27 18.60 17.61 17.76 47,965 -0.34(-1.88%)
Apr 01, 2021 18.30 18.46 17.90 18.10 24,300 -0.03(-0.17%)
Mar 31, 2021 18.62 18.95 18.13 18.13 55,796 -0.44(-2.37%)
Mar 30, 2021 17.27 18.69 17.17 18.57 38,684 +1.19(+6.85%)
Mar 29, 2021 16.80 17.89 16.80 17.38 56,864 +0.54(+3.21%)
Mar 26, 2021 17.08 17.36 16.35 16.84 72,000 -0.23(-1.35%)
Mar 25, 2021 17.06 17.29 16.82 17.07 83,839 -0.11(-0.64%)
Mar 24, 2021 17.97 18.24 17.12 17.18 35,884 -0.51(-2.88%)
Mar 23, 2021 18.99 18.99 17.64 17.69 24,062 -1.17(-6.20%)
Mar 22, 2021 19.05 19.58 18.06 18.86 33,280 +0.02(+0.11%)
Mar 19, 2021 18.63 19.29 18.63 18.84 89,700 +0.32(+1.73%)
Mar 18, 2021 18.83 19.26 18.31 18.52 42,043 -0.21(-1.12%)
Mar 17, 2021 18.32 20.00 18.06 18.73 208,191 +0.46(+2.52%)
Mar 16, 2021 18.35 18.39 18.03 18.27 48,551 +0.00(+0.00%)
Mar 15, 2021 18.34 18.69 18.01 18.27 70,807 -0.12(-0.65%)
Mar 12, 2021 18.40 18.45 18.18 18.39 20,100 -0.01(-0.05%)
Mar 11, 2021 18.62 18.69 18.03 18.40 20,893 -0.08(-0.43%)
Mar 10, 2021 18.09 18.66 17.44 18.48 34,740 +0.79(+4.47%)
Mar 09, 2021 17.76 18.18 17.45 17.69 36,681 +0.10(+0.57%)
Mar 08, 2021 17.35 17.61 17.17 17.59 65,332 +0.34(+1.97%)
Mar 05, 2021 16.90 17.40 16.90 17.25 34,700 +0.37(+2.19%)
Mar 04, 2021 17.60 17.60 16.80 16.88 53,877 -0.64(-3.65%)
Mar 03, 2021 17.60 18.16 17.05 17.52 27,175 -0.13(-0.74%)
Mar 02, 2021 18.03 18.20 17.53 17.65 28,263 -0.21(-1.18%)
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.