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 )

18.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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, 2020 18.72 19.81 18.45 19.63 179,625 +0.99(+5.33%)
Aug 28, 2020 18.59 18.74 18.20 18.63 54,356 +0.27(+1.46%)
Aug 27, 2020 18.45 18.91 18.33 18.36 85,122 +0.08(+0.44%)
Aug 26, 2020 17.80 18.48 17.78 18.28 109,689 +0.48(+2.71%)
Aug 25, 2020 17.89 18.09 17.37 17.80 41,324 +0.11(+0.61%)
Aug 24, 2020 16.64 18.07 16.56 17.69 79,579 +1.32(+8.08%)
Aug 21, 2020 16.91 17.11 16.18 16.37 84,889 -0.47(-2.81%)
Aug 20, 2020 15.59 17.04 15.49 16.84 57,347 +0.97(+6.14%)
Aug 19, 2020 16.47 16.71 15.81 15.87 45,795 -0.60(-3.64%)
Aug 18, 2020 16.89 16.89 16.34 16.47 50,535 -0.50(-2.95%)
Aug 17, 2020 17.18 17.29 16.87 16.97 41,881 -0.11(-0.63%)
Aug 14, 2020 17.60 17.60 17.03 17.08 47,980 -0.58(-3.29%)
Aug 13, 2020 17.35 17.84 17.05 17.66 62,263 +0.49(+2.86%)
Aug 12, 2020 17.32 17.37 17.00 17.17 39,828 -0.04(-0.26%)
Aug 11, 2020 18.05 18.05 17.15 17.21 69,609 -0.60(-3.36%)
Aug 10, 2020 16.72 17.91 16.37 17.81 148,864 +1.21(+7.27%)
Aug 07, 2020 15.97 16.60 15.60 16.60 41,270 +0.45(+2.77%)
Aug 06, 2020 15.20 16.76 14.80 16.16 181,758 +1.98(+13.93%)
Aug 05, 2020 13.49 14.20 13.41 14.18 56,862 +0.74(+5.52%)
Aug 04, 2020 13.15 13.50 13.15 13.44 32,405 -0.01(-0.07%)
Aug 03, 2020 13.65 13.88 13.15 13.45 36,553 -0.14(-1.05%)
Jul 31, 2020 13.97 14.06 13.42 13.59 49,546 -0.45(-3.18%)
Jul 30, 2020 13.72 14.04 13.57 14.04 37,722 -0.09(-0.63%)
Jul 29, 2020 13.71 14.20 13.43 14.13 54,405 +0.46(+3.34%)
Jul 28, 2020 13.05 13.78 12.88 13.67 54,409 +0.66(+5.09%)
Jul 27, 2020 12.80 13.31 12.75 13.01 108,405 -0.03(-0.21%)
Jul 24, 2020 10.46 13.80 10.46 13.04 634,154 +3.78(+40.87%)
Jul 23, 2020 9.594 9.594 9.232 9.254 31,199 -0.04(-0.48%)
Jul 22, 2020 9.907 9.938 9.200 9.299 26,235 -0.61(-6.14%)
Jul 21, 2020 9.656 10.06 9.656 9.907 26,476 +0.29(+2.97%)
Jul 20, 2020 9.254 9.665 9.218 9.621 14,192 +0.46(+5.08%)
Jul 17, 2020 9.227 9.334 8.990 9.156 48,428 -0.06(-0.68%)
Jul 16, 2020 9.290 9.495 9.218 9.218 30,472 -0.10(-1.06%)
Jul 15, 2020 9.460 9.880 9.200 9.317 71,698 +0.20(+2.16%)
Jul 14, 2020 9.254 9.343 9.066 9.120 36,788 -0.02(-0.20%)
Jul 13, 2020 9.674 9.674 9.138 9.138 66,094 -0.32(-3.40%)
Jul 10, 2020 9.558 9.889 9.397 9.460 28,184 -0.26(-2.67%)
Jul 09, 2020 10.24 10.29 9.352 9.719 45,640 -0.71(-6.78%)
Jul 08, 2020 9.951 10.68 9.673 10.43 26,861 +0.53(+5.33%)
Jul 07, 2020 9.898 10.17 9.674 9.898 28,440 -0.25(-2.47%)
Jul 06, 2020 10.31 10.42 10.03 10.15 20,522 +0.14(+1.43%)
Jul 02, 2020 10.64 10.72 9.746 10.01 32,546 -0.22(-2.19%)
Jul 01, 2020 10.71 10.77 10.14 10.23 28,714 -0.41(-3.86%)
Jun 30, 2020 10.79 10.90 10.52 10.64 22,375 -0.37(-3.33%)
Jun 29, 2020 9.683 11.06 9.683 11.01 42,386 +1.48(+15.48%)
Jun 26, 2020 9.862 9.862 9.406 9.531 180,292 -0.32(-3.27%)
Jun 25, 2020 9.486 9.916 9.410 9.853 26,848 +0.26(+2.70%)
Jun 24, 2020 9.701 9.817 9.352 9.594 22,084 -0.30(-2.98%)
Jun 23, 2020 10.03 10.15 9.889 9.889 8,559 +0.08(+0.82%)
Jun 22, 2020 9.531 10.01 9.299 9.808 29,297 +0.29(+3.00%)
Jun 19, 2020 9.594 9.862 9.504 9.522 68,672 -0.09(-0.93%)
Jun 18, 2020 9.630 10.36 9.352 9.612 52,215 -0.15(-1.56%)
Jun 17, 2020 10.28 10.28 9.701 9.764 28,336 -0.69(-6.59%)
Jun 16, 2020 10.66 11.06 9.960 10.45 68,290 +0.26(+2.54%)
Jun 15, 2020 9.191 10.72 8.968 10.19 85,652 +0.77(+8.16%)
Jun 12, 2020 9.361 9.455 8.530 9.424 128,843 +0.42(+4.67%)
Jun 11, 2020 8.414 9.728 8.414 9.004 54,552 -0.24(-2.61%)
Jun 10, 2020 10.39 10.39 8.771 9.245 92,738 -1.06(-10.32%)
Jun 09, 2020 10.68 10.84 10.31 10.31 32,894 -0.31(-2.95%)
Jun 08, 2020 10.93 11.25 10.53 10.62 34,423 -0.13(-1.25%)
Jun 05, 2020 10.84 10.98 10.53 10.76 41,717 +0.16(+1.52%)
Jun 04, 2020 9.388 10.73 9.388 10.60 36,210 +1.05(+10.95%)
Jun 03, 2020 9.057 9.621 8.843 9.549 70,789 +0.73(+8.32%)
Jun 02, 2020 9.022 9.200 8.771 8.816 23,629 +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.