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 )

21.13 -0.16 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 11.20 11.74 11.06 11.46 33,272 +0.28(+2.54%)
Aug 30, 2023 11.05 11.39 10.94 11.18 12,535 +0.02(+0.17%)
Aug 29, 2023 10.77 11.52 10.75 11.16 12,993 +0.28(+2.61%)
Aug 28, 2023 10.56 11.09 10.56 10.88 9,546 +0.22(+2.11%)
Aug 25, 2023 10.94 10.95 10.54 10.65 29,425 -0.38(-3.45%)
Aug 24, 2023 10.54 11.13 10.26 11.03 10,113 +0.61(+5.81%)
Aug 23, 2023 10.61 10.74 10.43 10.43 8,439 -0.30(-2.82%)
Aug 22, 2023 10.66 11.00 10.26 10.73 19,325 +0.42(+4.08%)
Aug 21, 2023 10.50 10.63 10.31 10.31 6,702 -0.27(-2.58%)
Aug 18, 2023 10.98 10.98 10.59 10.59 5,160 -0.51(-4.58%)
Aug 17, 2023 10.91 11.09 10.43 11.09 4,594 +0.08(+0.71%)
Aug 16, 2023 10.63 11.02 10.63 11.02 4,049 +0.53(+5.03%)
Aug 15, 2023 10.62 10.65 10.39 10.49 8,260 +0.07(+0.66%)
Aug 14, 2023 10.57 10.69 10.26 10.42 13,612 -0.04(-0.37%)
Aug 11, 2023 10.03 10.58 10.03 10.46 8,392 -0.07(-0.65%)
Aug 10, 2023 11.00 11.12 10.28 10.53 18,912 -0.26(-2.45%)
Aug 09, 2023 10.51 10.97 10.51 10.79 25,634 +0.23(+2.22%)
Aug 08, 2023 10.15 10.75 10.07 10.56 18,927 +0.54(+5.37%)
Aug 07, 2023 10.12 10.41 9.774 10.02 19,586 -0.04(-0.39%)
Aug 04, 2023 9.657 10.06 9.657 10.06 91,907 +0.52(+5.43%)
Aug 03, 2023 9.275 9.872 9.275 9.539 17,562 +0.25(+2.74%)
Aug 02, 2023 9.598 9.728 9.285 9.285 20,274 -0.16(-1.66%)
Aug 01, 2023 9.862 9.862 9.441 9.441 8,427 -0.19(-1.93%)
Jul 31, 2023 9.705 9.872 9.598 9.627 9,225 -0.00(-0.05%)
Jul 28, 2023 9.774 9.774 9.451 9.632 3,697 +0.05(+0.56%)
Jul 27, 2023 9.481 9.744 9.476 9.578 1,572 -0.11(-1.11%)
Jul 26, 2023 9.539 9.780 9.482 9.686 10,899 +0.13(+1.33%)
Jul 25, 2023 9.774 9.813 9.559 9.559 3,495 -0.14(-1.41%)
Jul 24, 2023 9.793 9.813 9.608 9.696 4,154 +0.01(+0.10%)
Jul 21, 2023 9.842 9.842 9.686 9.686 5,774 -0.22(-2.27%)
Jul 20, 2023 9.989 10.03 9.793 9.911 8,938 -0.23(-2.31%)
Jul 19, 2023 10.02 10.20 10.02 10.15 3,838 +0.13(+1.27%)
Jul 18, 2023 9.754 10.02 9.755 10.02 3,871 +0.24(+2.50%)
Jul 17, 2023 9.696 9.901 9.676 9.774 8,596 +0.15(+1.52%)
Jul 14, 2023 9.627 9.979 9.627 9.627 7,532 -0.24(-2.48%)
Jul 13, 2023 9.823 9.960 9.657 9.872 5,321 -0.10(-0.98%)
Jul 12, 2023 9.793 9.969 9.668 9.969 4,693 +0.31(+3.24%)
Jul 11, 2023 9.432 9.841 9.295 9.657 14,879 +0.33(+3.56%)
Jul 10, 2023 9.402 9.481 9.305 9.324 5,710 -0.01(-0.10%)
Jul 07, 2023 9.363 9.529 9.334 9.334 16,820 +0.00(+0.00%)
Jul 06, 2023 9.314 9.539 9.178 9.334 7,614 +0.01(+0.10%)
Jul 05, 2023 9.979 9.979 9.295 9.324 21,704 -0.36(-3.73%)
Jul 03, 2023 9.344 9.793 9.344 9.686 9,880 +0.24(+2.59%)
Jun 30, 2023 9.872 9.872 9.373 9.441 9,275 -0.35(-3.59%)
Jun 29, 2023 9.832 9.832 9.686 9.793 1,772 -0.24(-2.43%)
Jun 28, 2023 10.09 10.58 9.842 10.04 29,738 -0.27(-2.65%)
Jun 27, 2023 10.39 10.40 10.12 10.31 29,171 -0.03(-0.28%)
Jun 26, 2023 9.969 10.34 9.832 10.34 62,830 +0.24(+2.42%)
Jun 23, 2023 9.989 10.10 9.803 10.10 12,299 +0.12(+1.17%)
Jun 22, 2023 10.03 10.18 9.823 9.979 1,909 -0.09(-0.87%)
Jun 21, 2023 9.852 10.35 9.744 10.07 19,037 +0.47(+4.89%)
Jun 20, 2023 9.412 9.920 9.324 9.598 14,751 +0.60(+6.62%)
Jun 16, 2023 9.471 9.666 9.002 9.002 24,527 -0.46(-4.86%)
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.