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

Hamilton Beach Brands Holding Cl A (NY: HBB )

20.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2023 9.148 9.422 9.099 9.099 11,348 -0.07(-0.75%)
May 30, 2023 9.284 9.661 8.918 9.168 33,739 -0.11(-1.15%)
May 26, 2023 9.100 9.390 9.071 9.274 6,972 +0.12(+1.27%)
May 25, 2023 9.206 9.269 8.936 9.158 12,170 -0.04(-0.42%)
May 24, 2023 9.400 9.404 9.197 9.197 12,399 -0.14(-1.45%)
May 23, 2023 9.409 10.00 9.332 9.332 29,920 -0.20(-2.13%)
May 22, 2023 9.622 9.728 9.535 9.535 3,967 -0.12(-1.20%)
May 19, 2023 10.17 10.44 9.593 9.651 37,316 -0.40(-3.94%)
May 18, 2023 9.767 10.76 9.767 10.05 27,006 +0.18(+1.86%)
May 17, 2023 9.815 9.954 9.680 9.863 6,167 +0.19(+2.00%)
May 16, 2023 9.931 10.04 9.670 9.670 7,408 -0.47(-4.67%)
May 15, 2023 10.27 10.63 10.14 10.14 6,349 -0.13(-1.22%)
May 12, 2023 10.32 10.59 10.13 10.27 12,314 +0.03(+0.28%)
May 11, 2023 10.23 10.24 9.888 10.24 13,561 +0.15(+1.53%)
May 10, 2023 9.941 10.14 9.941 10.09 15,614 +0.16(+1.66%)
May 09, 2023 9.999 10.08 9.834 9.921 15,136 +0.07(+0.69%)
May 08, 2023 9.902 9.999 9.757 9.854 21,521 +0.21(+2.20%)
May 05, 2023 9.661 9.902 9.554 9.641 21,296 -0.01(-0.10%)
May 04, 2023 9.178 9.999 9.178 9.651 14,474 +0.31(+3.31%)
May 03, 2023 9.458 9.685 9.342 9.342 4,970 -0.03(-0.31%)
May 02, 2023 9.448 9.791 9.281 9.371 17,137 +0.01(+0.10%)
May 01, 2023 9.670 9.670 9.307 9.361 8,720 -0.31(-3.20%)
Apr 28, 2023 9.178 10.14 9.178 9.670 215,697 +0.46(+5.04%)
Apr 27, 2023 9.496 9.554 9.206 9.206 53,546 +0.03(+0.32%)
Apr 26, 2023 9.448 9.545 9.178 9.178 3,627 -0.02(-0.21%)
Apr 25, 2023 9.587 9.587 9.178 9.197 7,533 -0.12(-1.24%)
Apr 24, 2023 9.303 9.690 9.305 9.313 7,639 -0.09(-0.93%)
Apr 21, 2023 9.178 9.554 9.178 9.400 28,841 +0.22(+2.42%)
Apr 20, 2023 9.525 9.525 9.178 9.178 6,791 -0.17(-1.86%)
Apr 19, 2023 9.361 9.444 9.206 9.351 5,500 +0.10(+1.04%)
Apr 18, 2023 9.371 9.517 9.255 9.255 3,641 +0.01(+0.10%)
Apr 17, 2023 9.661 9.810 9.245 9.245 11,377 -0.49(-5.06%)
Apr 14, 2023 10.04 10.04 9.738 9.738 2,040 -0.19(-1.95%)
Apr 13, 2023 9.738 10.06 9.740 9.931 6,071 +0.10(+0.98%)
Apr 12, 2023 9.941 10.03 9.834 9.834 4,500 -0.14(-1.45%)
Apr 11, 2023 9.950 10.09 9.854 9.979 9,924 +0.28(+2.89%)
Apr 10, 2023 10.03 10.03 9.699 9.699 3,963 -0.23(-2.33%)
Apr 06, 2023 9.776 10.03 9.747 9.931 4,463 +0.15(+1.58%)
Apr 05, 2023 9.970 9.979 9.747 9.776 3,657 +0.03(+0.30%)
Apr 04, 2023 9.979 9.979 9.684 9.747 3,562 -0.06(-0.59%)
Apr 03, 2023 10.02 10.02 9.661 9.805 1,996 -0.09(-0.88%)
Mar 31, 2023 9.767 10.03 9.612 9.892 5,059 +0.42(+4.38%)
Mar 30, 2023 9.767 9.840 9.477 9.477 4,850 -0.09(-0.91%)
Mar 29, 2023 9.487 9.642 9.487 9.564 1,563 +0.10(+1.02%)
Mar 28, 2023 9.545 9.545 9.178 9.467 5,989 +0.15(+1.66%)
Mar 27, 2023 9.632 9.790 9.313 9.313 8,875 -0.24(-2.53%)
Mar 24, 2023 9.371 9.554 9.351 9.554 3,066 +0.17(+1.85%)
Mar 23, 2023 9.670 9.921 9.226 9.380 8,792 -0.41(-4.15%)
Mar 22, 2023 10.01 10.01 9.593 9.786 4,299 -0.14(-1.46%)
Mar 21, 2023 10.61 10.61 9.735 9.931 17,714 -0.07(-0.68%)
Mar 20, 2023 10.19 10.19 9.796 9.999 19,107 -0.40(-3.81%)
Mar 17, 2023 10.10 10.39 10.10 10.39 12,448 +0.28(+2.77%)
Mar 16, 2023 10.39 10.42 9.979 10.11 22,199 -0.24(-2.33%)
Mar 15, 2023 9.970 10.42 9.699 10.36 13,431 +0.48(+4.89%)
Mar 14, 2023 10.15 10.41 9.873 9.873 13,388 -0.05(-0.49%)
Mar 13, 2023 10.84 11.06 9.554 9.921 28,458 -1.19(-10.70%)
Mar 10, 2023 11.53 11.71 10.69 11.11 8,641 -0.95(-7.85%)
Mar 09, 2023 12.03 12.14 11.98 12.06 2,850 -0.02(-0.16%)
Mar 08, 2023 11.88 12.08 11.88 12.08 4,759 -0.08(-0.64%)
Mar 07, 2023 12.36 12.52 11.87 12.15 8,390 -0.16(-1.33%)
Mar 06, 2023 12.75 13.08 12.32 12.32 3,949 -0.14(-1.09%)
Mar 03, 2023 12.80 12.82 12.45 12.45 8,120 -0.14(-1.07%)
Mar 02, 2023 12.63 12.97 12.52 12.59 4,972 +0.18(+1.44%)
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.