Hamilton Beach Brands Holding Cl A (NY: HBB )

24.09 -0.49 (-1.99%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.81 15.99 15.21 15.32 41,210 -0.61(-3.85%)
May 30, 2019 16.46 16.77 15.57 15.93 54,681 -0.52(-3.14%)
May 29, 2019 16.30 16.63 15.84 16.45 43,519 +0.07(+0.43%)
May 28, 2019 16.63 16.76 16.23 16.38 46,293 -0.25(-1.52%)
May 24, 2019 16.79 17.10 16.52 16.63 12,617 -0.13(-0.78%)
May 23, 2019 16.63 16.81 16.29 16.76 29,258 -0.03(-0.16%)
May 22, 2019 17.28 17.28 16.53 16.79 21,959 -0.61(-3.51%)
May 21, 2019 17.51 17.85 16.44 17.40 68,286 -0.03(-0.15%)
May 20, 2019 16.05 17.46 15.90 17.43 67,293 +1.29(+8.00%)
May 17, 2019 16.13 16.37 16.08 16.14 41,867 -0.16(-0.96%)
May 16, 2019 16.06 16.30 15.98 16.29 30,529 +0.24(+1.52%)
May 15, 2019 15.47 16.16 15.47 16.05 37,573 +0.24(+1.49%)
May 14, 2019 15.49 16.15 15.40 15.81 27,747 +0.35(+2.25%)
May 13, 2019 14.56 15.68 14.29 15.47 48,046 +0.61(+4.11%)
May 10, 2019 14.54 15.30 14.43 14.86 50,240 +0.25(+1.73%)
May 09, 2019 14.65 14.89 14.14 14.60 35,370 -0.10(-0.65%)
May 08, 2019 14.82 15.08 14.61 14.70 24,383 -0.24(-1.63%)
May 07, 2019 15.59 15.59 14.82 14.94 32,366 -0.74(-4.72%)
May 06, 2019 15.74 15.93 14.92 15.68 33,225 -0.36(-2.23%)
May 03, 2019 15.95 16.56 15.95 16.04 19,499 +0.20(+1.27%)
May 02, 2019 15.34 16.00 15.15 15.84 59,967 +0.48(+3.12%)
May 01, 2019 15.82 15.83 15.30 15.36 44,203 -0.42(-2.65%)
Apr 30, 2019 16.03 16.24 15.15 15.78 61,770 -0.28(-1.74%)
Apr 29, 2019 16.72 16.72 15.40 16.06 78,854 -0.71(-4.21%)
Apr 26, 2019 17.39 17.39 16.41 16.76 64,578 -0.84(-4.75%)
Apr 25, 2019 18.40 18.40 17.10 17.60 64,071 -0.97(-5.21%)
Apr 24, 2019 18.73 18.84 18.39 18.57 32,599 -0.19(-1.02%)
Apr 23, 2019 18.99 19.05 18.59 18.76 23,634 -0.18(-0.97%)
Apr 22, 2019 18.84 19.23 18.84 18.94 29,076 -0.37(-1.94%)
Apr 18, 2019 19.58 19.58 19.25 19.32 23,055 -0.24(-1.20%)
Apr 17, 2019 19.48 19.65 19.15 19.55 24,799 +0.12(+0.63%)
Apr 16, 2019 19.79 19.79 19.27 19.43 11,600 -0.02(-0.09%)
Apr 15, 2019 19.20 19.89 19.14 19.45 23,657 +0.02(+0.09%)
Apr 12, 2019 19.84 20.03 19.24 19.43 23,514 -0.35(-1.76%)
Apr 11, 2019 19.04 20.27 18.93 19.78 55,376 +0.82(+4.32%)
Apr 10, 2019 18.92 18.96 18.64 18.96 21,360 +0.10(+0.55%)
Apr 09, 2019 18.92 19.17 18.70 18.86 18,592 -0.20(-1.05%)
Apr 08, 2019 19.50 19.69 18.97 19.06 51,042 -0.65(-3.27%)
Apr 05, 2019 19.44 19.79 19.29 19.70 30,970 +0.34(+1.76%)
Apr 04, 2019 18.70 19.49 18.31 19.36 47,391 +0.66(+3.54%)
Apr 03, 2019 18.46 19.01 18.24 18.70 63,933 +0.34(+1.85%)
Apr 02, 2019 18.36 18.62 18.16 18.36 32,523 +0.03(+0.14%)
Apr 01, 2019 18.84 19.03 18.04 18.33 60,169 -0.37(-2.00%)
Mar 29, 2019 18.26 18.71 18.09 18.71 70,887 +0.45(+2.48%)
Mar 28, 2019 18.30 18.48 17.82 18.26 34,387 -0.05(-0.29%)
Mar 27, 2019 18.69 18.71 18.26 18.31 28,844 -0.41(-2.19%)
Mar 26, 2019 18.20 18.74 18.02 18.72 39,600 +0.42(+2.29%)
Mar 25, 2019 17.71 18.45 17.55 18.30 24,609 +0.45(+2.54%)
Mar 22, 2019 17.78 18.11 17.53 17.85 44,734 +0.01(+0.05%)
Mar 21, 2019 17.89 18.09 17.82 17.84 22,280 -0.06(-0.34%)
Mar 20, 2019 18.31 18.53 17.72 17.90 38,317 -0.41(-2.24%)
Mar 19, 2019 18.78 18.78 18.05 18.31 56,852 -0.38(-2.05%)
Mar 18, 2019 18.53 18.74 18.13 18.69 56,858 -0.02(-0.09%)
Mar 15, 2019 18.18 18.87 18.05 18.71 116,310 +0.54(+2.97%)
Mar 14, 2019 18.74 19.05 18.06 18.17 25,602 -0.62(-3.29%)
Mar 13, 2019 18.47 18.88 18.37 18.79 48,047 +0.31(+1.65%)
Mar 12, 2019 18.20 18.91 18.20 18.48 36,001 +0.24(+1.34%)
Mar 11, 2019 18.33 18.44 17.84 18.24 87,343 -0.09(-0.48%)
Mar 08, 2019 17.38 18.42 17.38 18.33 96,122 +0.94(+5.42%)
Mar 07, 2019 19.96 19.96 17.07 17.38 281,518 -3.43(-16.50%)
Mar 06, 2019 21.27 21.30 20.54 20.82 42,807 -0.39(-1.85%)
Mar 05, 2019 21.25 21.45 21.05 21.21 54,034 -0.05(-0.25%)
Mar 04, 2019 21.29 21.35 21.05 21.26 57,670 -0.03(-0.12%)
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.