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

Hamilton Beach Brands Holding Cl A (NY: HBB )

20.25 -0.09 (-0.44%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 1, 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 9.169 9.205 8.441 8.584 163,979 -0.63(-6.83%)
May 28, 2020 10.19 10.53 8.924 9.214 79,440 -0.80(-8.01%)
May 27, 2020 10.49 11.23 9.944 10.02 52,903 -0.51(-4.83%)
May 26, 2020 10.59 11.14 10.26 10.52 38,313 +0.04(+0.42%)
May 22, 2020 10.51 10.59 10.29 10.48 17,619 -0.14(-1.34%)
May 21, 2020 11.00 11.04 10.54 10.62 29,556 -0.39(-3.56%)
May 20, 2020 9.739 11.07 9.739 11.01 38,313 +1.21(+12.36%)
May 19, 2020 10.37 10.41 9.632 9.802 32,152 -0.49(-4.76%)
May 18, 2020 9.891 10.40 8.902 10.29 45,486 +0.80(+8.45%)
May 15, 2020 8.679 9.579 8.620 9.490 51,623 +0.82(+9.46%)
May 14, 2020 7.939 8.732 7.485 8.670 78,378 +0.41(+4.96%)
May 13, 2020 8.964 9.249 7.824 8.260 101,449 -0.97(-10.52%)
May 12, 2020 9.312 9.641 9.027 9.231 59,007 -0.06(-0.67%)
May 11, 2020 9.793 9.909 8.911 9.294 64,587 -0.92(-8.99%)
May 08, 2020 10.27 10.52 9.715 10.21 35,350 +0.25(+2.50%)
May 07, 2020 10.84 11.33 9.472 9.962 65,811 -0.68(-6.37%)
May 06, 2020 11.33 11.71 10.50 10.64 25,344 -0.61(-5.46%)
May 05, 2020 11.39 11.83 10.84 11.25 58,957 +0.23(+2.10%)
May 04, 2020 11.05 11.49 10.28 11.02 41,869 +0.07(+0.65%)
May 01, 2020 11.50 11.83 10.44 10.95 76,761 -0.80(-6.82%)
Apr 30, 2020 12.25 13.20 11.64 11.75 33,556 -0.34(-2.80%)
Apr 29, 2020 11.36 12.47 10.92 12.09 55,167 +1.39(+12.99%)
Apr 28, 2020 10.61 10.89 10.21 10.70 51,461 +0.35(+3.36%)
Apr 27, 2020 9.837 10.48 9.837 10.35 28,608 +0.65(+6.70%)
Apr 24, 2020 9.953 10.07 9.615 9.704 24,240 -0.15(-1.54%)
Apr 23, 2020 10.10 10.74 9.490 9.855 57,914 -0.18(-1.78%)
Apr 22, 2020 9.829 10.28 9.811 10.03 36,956 +0.12(+1.17%)
Apr 21, 2020 9.125 10.09 8.879 9.918 50,128 +0.74(+8.06%)
Apr 20, 2020 9.356 10.05 9.000 9.178 39,613 -0.48(-4.98%)
Apr 17, 2020 8.750 9.739 8.661 9.659 36,360 +0.95(+10.95%)
Apr 16, 2020 8.848 8.929 8.367 8.706 43,371 -0.13(-1.51%)
Apr 15, 2020 9.223 9.223 8.367 8.839 26,067 -0.57(-6.06%)
Apr 14, 2020 9.918 10.02 9.258 9.410 44,225 -0.35(-3.56%)
Apr 13, 2020 9.989 9.989 9.053 9.757 28,340 -0.64(-6.17%)
Apr 09, 2020 9.686 10.40 9.278 10.40 47,695 +1.10(+11.89%)
Apr 08, 2020 9.018 9.347 8.831 9.294 22,761 +0.39(+4.40%)
Apr 07, 2020 9.062 9.381 8.634 8.902 68,353 +0.14(+1.63%)
Apr 06, 2020 7.690 8.804 7.690 8.759 32,741 +1.45(+19.88%)
Apr 03, 2020 6.870 7.423 6.870 7.307 58,805 +0.38(+5.53%)
Apr 02, 2020 7.556 8.532 6.852 6.924 81,340 -0.53(-7.17%)
Apr 01, 2020 8.127 8.207 6.897 7.458 71,159 -1.02(-11.99%)
Mar 31, 2020 8.447 8.866 8.207 8.474 46,915 -0.49(-5.47%)
Mar 30, 2020 8.884 9.303 8.207 8.964 50,625 +0.18(+2.03%)
Mar 27, 2020 8.332 9.196 7.592 8.786 64,529 +0.20(+2.28%)
Mar 26, 2020 9.330 9.330 8.269 8.590 36,834 -0.66(-7.13%)
Mar 25, 2020 6.728 9.249 6.701 9.249 84,624 +2.56(+38.22%)
Mar 24, 2020 6.425 6.924 6.300 6.692 42,478 +0.53(+8.53%)
Mar 23, 2020 6.861 6.933 5.952 6.166 72,856 -0.76(-10.94%)
Mar 20, 2020 7.913 8.465 6.175 6.924 119,294 -1.12(-13.95%)
Mar 19, 2020 7.877 8.285 7.610 8.046 73,688 +0.44(+5.74%)
Mar 18, 2020 7.939 8.412 7.378 7.610 56,913 -0.78(-9.34%)
Mar 17, 2020 8.020 8.643 7.895 8.394 49,023 +0.56(+7.17%)
Mar 16, 2020 8.911 9.035 7.690 7.833 48,069 -1.69(-17.77%)
Mar 13, 2020 10.27 10.27 9.316 9.526 45,675 -0.29(-2.91%)
Mar 12, 2020 9.463 9.820 8.563 9.811 71,957 -0.06(-0.63%)
Mar 11, 2020 10.24 10.24 9.766 9.873 44,547 -0.37(-3.65%)
Mar 10, 2020 10.19 10.30 9.918 10.25 39,572 +0.21(+2.13%)
Mar 09, 2020 9.820 10.24 9.690 10.03 90,963 -0.05(-0.53%)
Mar 06, 2020 9.971 10.20 9.811 10.09 37,370 -0.13(-1.31%)
Mar 05, 2020 10.25 10.63 10.18 10.22 29,804 -0.26(-2.47%)
Mar 04, 2020 10.47 10.53 10.29 10.48 31,988 +0.14(+1.38%)
Mar 03, 2020 10.25 10.76 9.829 10.34 62,715 +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.