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

Hamilton Beach Brands Holding Cl A (NY: HBB )

21.54 +0.33 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 10.34 10.56 10.10 10.25 82,610 -0.10(-0.95%)
Feb 28, 2020 10.26 10.83 10.15 10.34 138,035 -0.40(-3.73%)
Feb 27, 2020 11.20 11.50 10.67 10.75 55,409 -1.00(-8.50%)
Feb 26, 2020 11.82 12.02 11.52 11.74 23,773 +0.03(+0.23%)
Feb 25, 2020 12.97 12.97 11.54 11.72 22,736 -1.13(-8.82%)
Feb 24, 2020 12.64 12.98 12.60 12.85 22,854 -0.23(-1.76%)
Feb 21, 2020 13.29 13.42 12.97 13.08 28,224 -0.25(-1.86%)
Feb 20, 2020 13.45 13.52 13.32 13.33 18,232 +0.12(+0.87%)
Feb 19, 2020 13.40 13.50 13.22 13.22 4,589 -0.04(-0.27%)
Feb 18, 2020 13.16 13.54 13.14 13.25 21,796 +0.08(+0.61%)
Feb 14, 2020 13.16 13.42 13.14 13.17 26,305 +0.06(+0.47%)
Feb 13, 2020 13.24 13.41 13.07 13.11 17,556 -0.13(-1.00%)
Feb 12, 2020 13.39 13.60 13.24 13.24 12,490 -0.05(-0.40%)
Feb 11, 2020 13.51 13.65 13.07 13.29 22,119 -0.14(-1.05%)
Feb 10, 2020 13.76 13.90 13.37 13.44 12,035 -0.29(-2.13%)
Feb 07, 2020 14.61 14.61 13.68 13.73 31,950 -0.63(-4.38%)
Feb 06, 2020 14.38 14.54 14.17 14.36 48,262 +0.05(+0.37%)
Feb 05, 2020 14.29 14.61 14.17 14.30 28,406 +0.19(+1.38%)
Feb 04, 2020 14.34 14.48 14.09 14.11 56,560 +0.04(+0.31%)
Feb 03, 2020 13.91 14.26 13.91 14.07 50,847 +0.07(+0.51%)
Jan 31, 2020 14.50 14.74 13.95 13.99 43,014 -0.61(-4.18%)
Jan 30, 2020 14.31 14.65 13.96 14.61 61,477 +0.20(+1.41%)
Jan 29, 2020 14.82 14.97 14.31 14.40 30,931 -0.35(-2.34%)
Jan 28, 2020 14.56 14.75 14.15 14.75 30,376 +0.26(+1.77%)
Jan 27, 2020 14.53 14.84 14.41 14.49 16,917 -0.28(-1.92%)
Jan 24, 2020 15.01 15.01 14.52 14.77 21,112 -0.16(-1.07%)
Jan 23, 2020 14.98 15.11 14.53 14.93 30,885 -0.12(-0.76%)
Jan 22, 2020 15.60 15.60 15.00 15.05 22,797 -0.53(-3.41%)
Jan 21, 2020 15.45 15.67 15.37 15.58 38,406 +0.06(+0.40%)
Jan 17, 2020 15.94 15.97 15.47 15.52 34,660 -0.30(-1.90%)
Jan 16, 2020 15.88 16.18 15.80 15.82 22,324 +0.04(+0.28%)
Jan 15, 2020 15.69 16.08 15.66 15.78 29,365 +0.13(+0.85%)
Jan 14, 2020 15.75 15.82 15.59 15.64 25,500 -0.04(-0.23%)
Jan 13, 2020 15.58 15.76 15.47 15.68 23,869 +0.10(+0.63%)
Jan 10, 2020 15.78 15.78 15.48 15.58 19,644 -0.23(-1.46%)
Jan 09, 2020 16.14 16.24 15.75 15.81 30,306 -0.22(-1.38%)
Jan 08, 2020 15.78 16.24 15.78 16.03 68,482 +0.31(+1.97%)
Jan 07, 2020 15.88 15.95 15.65 15.72 69,825 -0.22(-1.39%)
Jan 06, 2020 16.11 16.26 15.88 15.94 88,205 -0.17(-1.04%)
Jan 03, 2020 16.62 16.89 16.05 16.11 40,643 -0.67(-4.01%)
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.