Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Beach Brands Holding Cl A (NY: HBB )

19.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 29, 2022 11.31 11.32 11.04 11.10 9,863 -0.22(-1.99%)
Jul 28, 2022 11.00 11.48 11.00 11.32 8,574 +0.24(+2.20%)
Jul 27, 2022 10.88 11.16 10.76 11.08 11,698 +0.14(+1.29%)
Jul 26, 2022 11.19 11.19 10.65 10.94 38,030 -0.26(-2.34%)
Jul 25, 2022 11.62 11.77 11.20 11.20 17,325 -0.30(-2.61%)
Jul 22, 2022 11.48 11.86 11.43 11.50 23,083 -0.09(-0.81%)
Jul 21, 2022 11.30 11.72 11.28 11.60 13,019 +0.13(+1.15%)
Jul 20, 2022 11.38 11.72 11.25 11.47 45,825 +0.10(+0.91%)
Jul 19, 2022 11.26 11.78 11.16 11.36 39,344 +0.22(+1.93%)
Jul 18, 2022 11.39 11.51 11.04 11.15 32,245 -0.32(-2.78%)
Jul 15, 2022 11.20 11.61 11.08 11.47 34,588 +0.38(+3.47%)
Jul 14, 2022 10.87 11.32 10.74 11.08 32,483 +0.07(+0.60%)
Jul 13, 2022 10.86 11.32 10.79 11.02 33,160 +0.00(+0.00%)
Jul 12, 2022 11.08 11.38 10.93 11.02 31,433 -0.11(-1.01%)
Jul 11, 2022 11.59 12.01 11.07 11.13 36,833 -0.62(-5.27%)
Jul 08, 2022 11.55 11.89 11.49 11.75 42,203 +0.17(+1.46%)
Jul 07, 2022 11.45 11.80 11.35 11.58 35,483 +0.16(+1.40%)
Jul 06, 2022 11.47 11.61 11.22 11.42 38,936 +0.14(+1.25%)
Jul 05, 2022 10.79 11.36 10.76 11.28 55,041 +0.22(+2.04%)
Jul 01, 2022 11.66 11.77 10.75 11.05 79,298 -0.58(-5.00%)
Jun 30, 2022 11.43 11.92 11.43 11.63 108,430 +0.10(+0.89%)
Jun 29, 2022 11.95 11.95 11.44 11.53 135,443 -0.52(-4.28%)
Jun 28, 2022 12.10 12.22 11.73 12.05 100,184 +0.00(+0.00%)
Jun 27, 2022 11.48 12.52 11.34 12.05 252,834 +0.11(+0.94%)
Jun 24, 2022 10.15 11.93 9.309 11.93 1,443,362 +1.73(+17.00%)
Jun 23, 2022 10.02 10.22 9.609 10.20 76,574 +0.24(+2.45%)
Jun 22, 2022 9.937 10.38 9.515 9.956 68,824 +0.07(+0.66%)
Jun 21, 2022 9.703 10.34 9.515 9.890 136,305 +0.39(+4.15%)
Jun 17, 2022 9.656 9.834 9.445 9.497 67,781 -0.10(-1.07%)
Jun 16, 2022 9.900 9.900 9.290 9.600 76,900 -0.39(-3.94%)
Jun 15, 2022 10.08 10.47 9.834 9.993 59,831 -0.05(-0.47%)
Jun 14, 2022 9.909 10.30 9.759 10.04 62,016 +0.15(+1.52%)
Jun 13, 2022 9.750 10.30 9.628 9.890 73,983 -0.04(-0.38%)
Jun 10, 2022 10.15 10.15 9.731 9.928 51,292 -0.34(-3.29%)
Jun 09, 2022 9.975 10.76 9.937 10.27 63,686 +0.17(+1.67%)
Jun 08, 2022 10.52 10.84 10.03 10.10 69,534 -0.41(-3.93%)
Jun 07, 2022 9.656 10.90 9.562 10.51 116,257 +0.92(+9.58%)
Jun 06, 2022 9.778 9.947 9.497 9.590 53,771 -0.02(-0.20%)
Jun 03, 2022 10.12 10.12 9.572 9.609 36,961 -0.38(-3.85%)
Jun 02, 2022 9.337 10.23 9.337 9.993 40,547 +0.63(+6.71%)
Jun 01, 2022 9.750 10.05 9.347 9.365 47,269 -0.31(-3.20%)
May 31, 2022 9.965 9.965 9.384 9.675 36,922 -0.49(-4.84%)
May 27, 2022 10.11 10.43 9.481 10.17 33,811 +0.10(+1.01%)
May 26, 2022 9.860 10.41 9.623 10.06 49,574 +0.58(+6.17%)
May 25, 2022 8.988 9.628 8.988 9.480 25,466 +0.56(+6.24%)
May 24, 2022 8.904 9.099 8.765 8.923 27,197 -0.15(-1.64%)
May 23, 2022 8.913 9.136 8.793 9.071 41,140 +0.30(+3.39%)
May 20, 2022 8.876 9.016 8.519 8.774 38,867 -0.08(-0.94%)
May 19, 2022 8.923 8.923 8.709 8.858 25,098 +0.03(+0.32%)
May 18, 2022 8.867 8.964 8.765 8.830 33,616 -0.19(-2.06%)
May 17, 2022 8.886 9.127 8.839 9.016 31,602 +0.19(+2.10%)
May 16, 2022 8.867 9.045 8.715 8.830 33,259 -0.04(-0.42%)
May 13, 2022 9.053 9.229 8.774 8.867 41,299 -0.15(-1.65%)
May 12, 2022 9.248 9.480 8.867 9.016 37,462 -0.20(-2.22%)
May 11, 2022 9.470 9.693 9.099 9.220 43,194 -0.27(-2.84%)
May 10, 2022 9.378 9.545 9.062 9.489 84,937 +0.24(+2.61%)
May 09, 2022 9.164 9.517 9.062 9.248 90,073 +0.04(+0.40%)
May 06, 2022 8.997 9.303 8.983 9.210 47,504 +0.19(+2.06%)
May 05, 2022 9.433 9.433 8.821 9.025 48,427 -0.05(-0.51%)
May 04, 2022 9.006 9.071 8.779 9.071 71,123 +0.21(+2.41%)
May 03, 2022 8.951 9.239 8.644 8.858 33,410 -0.01(-0.10%)
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.