Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

24.36 -0.22 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.59 23.01 22.37 22.71 31,565 +0.10(+0.42%)
Jan 30, 2019 23.24 23.59 22.60 22.62 43,963 -0.61(-2.62%)
Jan 29, 2019 23.08 23.91 23.02 23.22 21,610 +0.19(+0.83%)
Jan 28, 2019 23.18 23.48 22.45 23.03 33,732 -0.43(-1.82%)
Jan 25, 2019 23.41 23.70 23.22 23.46 24,055 +0.03(+0.15%)
Jan 24, 2019 23.02 23.54 22.96 23.42 22,483 +0.18(+0.79%)
Jan 23, 2019 24.33 24.65 22.98 23.24 36,951 -0.91(-3.78%)
Jan 22, 2019 24.24 24.57 23.88 24.15 33,282 -0.08(-0.32%)
Jan 18, 2019 24.05 24.77 23.79 24.23 85,977 +0.34(+1.42%)
Jan 17, 2019 23.12 24.13 22.63 23.89 40,556 +0.72(+3.11%)
Jan 16, 2019 23.51 23.51 22.60 23.17 29,592 -0.31(-1.33%)
Jan 15, 2019 24.10 24.10 23.00 23.48 21,583 -0.19(-0.81%)
Jan 14, 2019 24.23 24.96 23.34 23.68 44,029 -0.65(-2.68%)
Jan 11, 2019 22.74 25.50 22.45 24.33 60,541 +1.68(+7.40%)
Jan 10, 2019 22.41 23.11 22.31 22.65 25,963 +0.24(+1.09%)
Jan 09, 2019 22.18 22.98 21.99 22.41 15,375 +0.45(+2.06%)
Jan 08, 2019 21.63 22.26 21.03 21.96 30,306 +0.52(+2.43%)
Jan 07, 2019 20.43 21.87 20.42 21.43 39,199 +1.10(+5.43%)
Jan 04, 2019 21.72 22.01 19.97 20.33 59,390 -0.99(-4.65%)
Jan 03, 2019 20.75 21.63 19.88 21.32 35,053 +0.43(+2.04%)
Jan 02, 2019 20.15 20.98 20.15 20.90 32,044 +0.51(+2.51%)
Dec 31, 2018 19.60 20.59 19.16 20.38 48,225 +0.78(+3.99%)
Dec 28, 2018 18.18 19.60 18.18 19.60 24,745 +0.75(+3.96%)
Dec 27, 2018 18.63 18.85 17.73 18.85 59,295 -0.09(-0.46%)
Dec 26, 2018 17.91 19.37 17.71 18.94 65,890 +1.00(+5.57%)
Dec 24, 2018 17.87 18.30 17.73 17.94 29,464 +0.06(+0.34%)
Dec 21, 2018 17.84 18.62 17.02 17.88 92,768 +0.05(+0.29%)
Dec 20, 2018 17.66 18.37 17.32 17.83 37,151 -0.67(-3.62%)
Dec 19, 2018 18.05 19.38 18.05 18.50 29,315 -0.36(-1.89%)
Dec 18, 2018 18.08 19.23 17.53 18.85 71,463 +0.95(+5.29%)
Dec 17, 2018 18.99 19.59 17.54 17.91 53,902 -1.07(-5.63%)
Dec 14, 2018 18.76 19.29 18.57 18.98 24,630 -0.06(-0.32%)
Dec 13, 2018 18.76 19.51 18.58 19.04 36,669 +0.31(+1.67%)
Dec 12, 2018 18.15 19.12 18.14 18.72 22,933 +0.90(+5.07%)
Dec 11, 2018 16.44 18.54 16.44 17.82 88,846 -0.32(-1.77%)
Dec 10, 2018 18.09 18.39 17.26 18.14 65,914 +0.10(+0.53%)
Dec 07, 2018 19.55 19.69 17.61 18.05 20,717 -0.87(-4.59%)
Dec 06, 2018 18.58 19.14 18.40 18.91 26,627 +0.23(+1.26%)
Dec 04, 2018 20.28 20.37 18.44 18.68 28,659 -1.54(-7.61%)
Dec 03, 2018 20.09 20.57 19.74 20.22 37,279 +0.54(+2.74%)
Nov 30, 2018 20.56 20.56 19.53 19.68 30,155 -0.17(-0.88%)
Nov 29, 2018 17.92 19.85 17.92 19.85 54,689 +1.75(+9.67%)
Nov 28, 2018 17.89 18.25 17.67 18.10 53,147 +0.13(+0.72%)
Nov 27, 2018 18.08 18.34 17.70 17.97 23,627 -0.20(-1.10%)
Nov 26, 2018 18.08 18.36 17.74 18.17 55,639 +0.10(+0.57%)
Nov 23, 2018 17.86 18.58 17.68 18.07 14,445 -0.10(-0.57%)
Nov 21, 2018 18.17 18.17 18.17 0 -0.06(-0.33%)
Nov 20, 2018 18.85 19.08 17.89 18.23 46,785 -0.88(-4.62%)
Nov 19, 2018 20.14 20.79 18.75 19.11 42,771 -1.03(-5.11%)
Nov 16, 2018 20.05 21.20 19.63 20.14 25,771 -0.23(-1.15%)
Nov 15, 2018 19.69 20.77 19.69 20.38 40,281 +0.55(+2.75%)
Nov 14, 2018 19.60 20.41 19.26 19.83 28,037 +0.39(+2.00%)
Nov 13, 2018 19.56 20.55 19.17 19.44 27,475 -0.12(-0.62%)
Nov 12, 2018 20.77 21.03 19.39 19.56 35,082 -1.20(-5.79%)
Nov 09, 2018 20.77 21.24 20.77 20.77 37,559 -0.03(-0.17%)
Nov 08, 2018 20.92 21.35 20.49 20.80 21,255 -0.11(-0.54%)
Nov 07, 2018 20.95 21.38 20.07 20.91 34,581 +0.17(+0.83%)
Nov 06, 2018 20.78 21.39 20.02 20.74 33,904 -0.04(-0.21%)
Nov 05, 2018 21.90 22.25 20.78 20.78 62,120 -1.27(-5.77%)
Nov 02, 2018 20.91 22.06 20.91 22.06 37,328 +1.27(+6.12%)
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.