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 )

20.45 -1.25 (-5.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 24.30 24.66 23.73 24.15 38,668 -0.04(-0.16%)
May 30, 2018 24.63 25.00 23.78 24.19 34,014 +0.65(+2.77%)
May 29, 2018 24.19 24.54 23.06 23.54 44,351 -0.69(-2.84%)
May 25, 2018 24.23 24.23 24.23 0 +0.42(+1.77%)
May 24, 2018 23.32 24.18 23.26 23.80 43,548 +0.45(+1.91%)
May 23, 2018 23.32 23.41 22.82 23.36 32,260 -0.01(-0.04%)
May 22, 2018 23.93 23.93 23.26 23.37 28,080 -0.54(-2.26%)
May 21, 2018 24.30 24.61 23.50 23.91 33,560 -0.35(-1.45%)
May 18, 2018 23.67 24.40 22.97 24.26 34,791 +0.68(+2.88%)
May 17, 2018 22.90 24.13 22.72 23.58 22,800 +0.67(+2.92%)
May 16, 2018 22.08 23.19 21.81 22.91 39,384 +0.90(+4.10%)
May 15, 2018 21.91 22.53 21.13 22.01 55,537 +0.52(+2.44%)
May 14, 2018 22.54 23.01 21.37 21.49 34,950 -0.99(-4.40%)
May 11, 2018 21.55 22.60 21.55 22.47 19,413 +0.86(+3.97%)
May 10, 2018 21.43 22.10 21.37 21.61 35,906 +0.02(+0.08%)
May 09, 2018 20.62 21.60 20.62 21.60 39,448 +1.07(+5.23%)
May 08, 2018 20.58 21.25 20.40 20.52 37,885 -0.65(-3.08%)
May 07, 2018 21.15 21.48 21.12 21.18 28,817 +0.13(+0.61%)
May 04, 2018 20.87 21.24 20.73 21.05 26,654 +0.16(+0.78%)
May 03, 2018 19.81 21.02 19.76 20.88 38,180 +1.28(+6.53%)
May 02, 2018 19.20 19.83 18.99 19.60 29,238 +0.36(+1.87%)
May 01, 2018 19.17 19.47 18.62 19.24 36,248 +0.13(+0.67%)
Apr 30, 2018 18.46 19.77 18.31 19.11 33,519 +0.65(+3.54%)
Apr 27, 2018 19.06 19.36 18.03 18.46 28,415 -0.53(-2.80%)
Apr 26, 2018 19.99 20.27 18.80 18.99 100,638 -0.87(-4.37%)
Apr 25, 2018 20.06 20.27 19.83 19.86 30,371 -0.21(-1.03%)
Apr 24, 2018 20.20 20.47 19.86 20.07 37,428 -0.17(-0.85%)
Apr 23, 2018 19.64 20.26 19.27 20.24 16,226 +0.64(+3.29%)
Apr 20, 2018 20.02 20.26 19.21 19.60 25,248 -0.33(-1.64%)
Apr 19, 2018 19.90 20.18 19.78 19.92 13,366 -0.20(-0.98%)
Apr 18, 2018 20.33 20.76 20.11 20.12 19,836 -0.44(-2.13%)
Apr 17, 2018 20.70 20.80 20.17 20.56 25,108 -0.14(-0.66%)
Apr 16, 2018 20.70 20.83 20.01 20.70 42,619 +0.14(+0.67%)
Apr 13, 2018 20.83 20.83 20.30 20.56 30,636 -0.16(-0.79%)
Apr 12, 2018 19.73 20.83 19.67 20.72 29,324 +1.10(+5.60%)
Apr 11, 2018 18.91 19.84 18.91 19.62 29,764 +0.61(+3.21%)
Apr 10, 2018 18.47 19.06 18.31 19.01 39,655 +0.70(+3.80%)
Apr 09, 2018 18.99 18.99 18.22 18.32 32,458 -0.61(-3.22%)
Apr 06, 2018 19.45 19.45 18.14 18.93 49,248 -0.68(-3.46%)
Apr 05, 2018 20.68 20.86 19.51 19.60 45,666 -1.14(-5.51%)
Apr 04, 2018 19.64 21.07 19.32 20.75 37,182 +0.86(+4.32%)
Apr 03, 2018 19.24 20.55 18.85 19.89 46,381 +0.91(+4.80%)
Apr 02, 2018 18.23 19.05 18.01 18.98 37,953 +0.75(+4.10%)
Mar 29, 2018 18.23 18.23 18.23 0 -0.39(-2.08%)
Mar 28, 2018 18.82 18.91 18.17 18.62 36,846 -0.09(-0.46%)
Mar 27, 2018 19.55 19.62 18.69 18.70 26,597 -0.81(-4.14%)
Mar 26, 2018 19.77 19.79 19.19 19.51 72,204 -0.02(-0.09%)
Mar 23, 2018 19.35 19.89 19.08 19.53 93,297 +0.19(+0.98%)
Mar 22, 2018 19.23 19.80 19.11 19.34 41,591 -0.03(-0.18%)
Mar 21, 2018 19.78 19.86 18.97 19.37 45,170 -0.40(-2.00%)
Mar 20, 2018 19.25 20.01 19.19 19.77 57,424 +0.57(+2.95%)
Mar 19, 2018 19.37 19.41 18.97 19.20 61,383 -0.23(-1.19%)
Mar 16, 2018 20.11 20.45 19.41 19.43 279,130 -0.63(-3.13%)
Mar 15, 2018 20.51 20.51 19.97 20.06 25,976 -0.40(-1.97%)
Mar 14, 2018 20.59 20.82 19.75 20.46 34,947 +0.27(+1.32%)
Mar 13, 2018 21.04 21.37 20.19 20.20 80,614 -0.79(-3.77%)
Mar 12, 2018 20.82 21.33 20.61 20.99 42,583 +0.15(+0.70%)
Mar 09, 2018 20.84 21.30 20.59 20.84 61,600 +0.01(+0.04%)
Mar 08, 2018 21.26 21.61 20.83 20.83 65,235 -0.90(-4.15%)
Mar 07, 2018 22.29 21.73 43,083 +0.27(+1.24%)
Mar 06, 2018 21.79 22.01 21.37 21.47 21,920 -0.31(-1.42%)
Mar 05, 2018 21.33 22.22 21.14 21.78 33,962 +0.29(+1.36%)
Mar 02, 2018 21.24 21.66 21.21 21.49 38,034 +0.07(+0.32%)
Mar 01, 2018 21.31 21.52 20.71 21.42 42,133 +0.14(+0.65%)
Feb 28, 2018 21.18 21.61 20.80 21.28 48,585 +0.20(+0.96%)
Feb 27, 2018 21.23 21.62 21.08 21.08 23,001 -0.17(-0.81%)
Feb 26, 2018 21.15 21.57 20.93 21.25 24,185 +0.17(+0.81%)
Feb 23, 2018 21.12 21.23 20.80 21.08 19,911 +0.05(+0.24%)
Feb 22, 2018 21.19 21.39 20.73 21.03 31,042 -0.15(-0.73%)
Feb 21, 2018 21.17 21.87 20.98 21.18 49,243 -0.18(-0.84%)
Feb 20, 2018 21.63 22.06 21.29 21.36 20,009 -0.17(-0.80%)
Feb 16, 2018 21.53 21.53 21.53 0 -0.38(-1.72%)
Feb 15, 2018 21.78 22.15 21.41 21.91 35,218 +0.13(+0.59%)
Feb 14, 2018 21.44 22.08 21.28 21.78 47,637 +0.15(+0.67%)
Feb 13, 2018 21.71 21.71 21.45 21.63 14,761 -0.23(-1.06%)
Feb 12, 2018 21.57 21.96 21.35 21.86 21,389 +0.28(+1.31%)
Feb 09, 2018 21.38 21.77 21.06 21.58 50,475 +0.30(+1.41%)
Feb 08, 2018 21.97 21.97 21.09 21.28 74,887 -0.68(-3.12%)
Feb 07, 2018 20.96 21.88 20.96 21.97 38,080 +0.55(+2.56%)
Feb 06, 2018 21.19 21.50 20.61 21.42 103,410 -0.35(-1.61%)
Feb 05, 2018 21.24 21.77 21.09 21.77 98,598 +0.37(+1.72%)
Feb 02, 2018 21.50 21.82 21.33 21.40 102,275 -0.40(-1.85%)
Feb 01, 2018 21.87 22.16 21.54 21.80 30,662 -0.21(-0.93%)
Jan 31, 2018 22.04 22.23 21.68 22.01 45,454 +0.00(+0.00%)
Jan 30, 2018 21.78 21.78 21.55 22.01 62,951 +0.01(+0.04%)
Jan 29, 2018 22.34 22.43 21.84 22.00 42,571 -0.34(-1.53%)
Jan 26, 2018 22.51 22.64 22.04 22.34 41,213 -0.21(-0.95%)
Jan 25, 2018 22.28 22.74 22.28 22.56 32,900 +0.12(+0.53%)
Jan 24, 2018 22.46 22.87 22.28 22.44 44,074 +0.09(+0.42%)
Jan 23, 2018 22.60 22.93 22.10 22.34 57,600 -0.23(-1.02%)
Jan 22, 2018 22.40 22.66 22.20 22.58 91,320 +0.30(+1.34%)
Jan 19, 2018 22.05 22.56 21.82 22.28 28,916 +0.31(+1.40%)
Jan 18, 2018 21.61 22.48 21.61 21.97 12,983 -0.09(-0.43%)
Jan 17, 2018 22.40 22.84 21.45 22.06 64,933 -0.36(-1.60%)
Jan 16, 2018 23.10 23.52 22.31 22.42 62,598 -0.50(-2.17%)
Jan 12, 2018 22.92 22.92 22.92 0 +0.74(+3.36%)
Jan 11, 2018 22.66 23.40 21.83 22.17 50,602 -0.39(-1.75%)
Jan 10, 2018 22.25 23.79 21.59 22.57 75,417 +0.15(+0.65%)
Jan 09, 2018 22.30 22.67 21.74 22.42 25,209 +0.22(+1.00%)
Jan 08, 2018 21.76 22.64 21.24 22.20 37,232 +0.42(+1.93%)
Jan 05, 2018 22.28 22.52 21.56 21.78 14,665 -0.30(-1.36%)
Jan 04, 2018 21.42 22.37 21.42 22.08 43,495 +0.74(+3.45%)
Jan 03, 2018 22.43 23.93 21.23 21.34 57,232 -1.04(-4.67%)
Jan 02, 2018 21.94 22.56 21.93 22.39 23,707 +0.39(+1.79%)
Dec 29, 2017 21.99 21.99 21.99 0 -0.28(-1.27%)
Dec 28, 2017 22.01 22.55 21.86 22.28 12,507 +0.30(+1.36%)
Dec 27, 2017 22.22 22.54 21.79 21.98 40,823 -0.26(-1.16%)
Dec 26, 2017 22.05 22.64 21.86 22.23 36,361 +0.05(+0.23%)
Dec 22, 2017 22.09 22.25 21.84 22.18 19,572 +0.09(+0.43%)
Dec 21, 2017 21.52 22.53 21.52 22.09 48,182 +0.45(+2.10%)
Dec 20, 2017 22.28 22.70 21.44 21.63 44,348 -0.54(-2.43%)
Dec 19, 2017 22.31 22.73 21.95 22.17 36,962 -0.21(-0.92%)
Dec 18, 2017 22.84 23.07 21.90 22.38 57,103 -0.31(-1.36%)
Dec 15, 2017 21.33 22.75 21.10 22.69 576,897 +1.31(+6.13%)
Dec 14, 2017 22.65 22.91 21.27 21.38 175,016 -1.43(-6.27%)
Dec 13, 2017 23.13 23.48 22.09 22.81 136,682 +0.13(+0.57%)
Dec 12, 2017 22.48 23.15 21.90 22.68 91,988 +0.37(+1.65%)
Dec 11, 2017 22.95 22.95 22.10 22.31 74,292 -0.64(-2.80%)
Dec 08, 2017 23.06 23.22 22.44 22.95 42,814 +0.00(+0.00%)
Dec 07, 2017 23.36 23.45 22.99 63,051 +0.00(+0.00%)
Dec 06, 2017 23.01 24.06 22.82 23.17 64,678 -0.07(-0.29%)
Dec 05, 2017 23.18 23.63 22.34 23.24 69,790 +0.03(+0.11%)
Dec 04, 2017 24.46 24.75 23.11 23.22 61,006 -1.02(-4.20%)
Dec 01, 2017 23.91 24.57 23.59 24.24 58,172 -0.23(-0.94%)
Nov 30, 2017 23.57 25.08 23.16 24.47 107,385 +0.78(+3.31%)
Nov 29, 2017 22.10 23.72 21.69 23.68 57,840 +1.83(+8.36%)
Nov 28, 2017 21.81 22.51 20.96 21.86 92,059 -0.13(-0.58%)
Nov 27, 2017 23.76 24.11 21.73 21.99 109,144 -1.82(-7.64%)
Nov 24, 2017 25.63 26.13 23.12 23.80 36,722 -1.90(-7.40%)
Nov 22, 2017 26.74 26.89 25.25 25.71 35,677 -1.05(-3.92%)
Nov 21, 2017 27.29 28.05 26.50 26.76 40,393 -0.46(-1.69%)
Nov 20, 2017 27.19 27.70 27.14 27.22 27,470 +0.04(+0.16%)
Nov 17, 2017 27.73 28.04 25.90 27.17 71,999 -0.73(-2.60%)
Nov 16, 2017 28.12 28.38 27.73 27.90 32,650 -0.13(-0.46%)
Nov 15, 2017 27.48 28.03 27.35 28.03 45,831 +0.39(+1.42%)
Nov 14, 2017 27.12 27.87 27.09 27.64 24,355 +0.43(+1.57%)
Nov 13, 2017 26.48 27.70 26.34 27.21 69,217 +0.92(+3.51%)
Nov 10, 2017 25.75 26.52 25.70 26.29 29,592 +0.26(+0.98%)
Nov 09, 2017 26.75 26.75 25.61 26.03 35,555 -1.14(-4.21%)
Nov 08, 2017 27.23 27.34 26.95 27.17 31,014 -0.21(-0.78%)
Nov 07, 2017 27.97 27.97 26.57 27.39 46,876 -0.58(-2.07%)
Nov 06, 2017 30.64 30.64 26.06 27.97 50,770 -2.97(-9.60%)
Nov 03, 2017 31.83 31.86 30.59 30.94 58,972 -0.84(-2.66%)
Nov 02, 2017 32.09 32.65 31.45 31.78 51,124 -1.15(-3.50%)
Nov 01, 2017 33.23 33.23 32.26 32.94 19,331 -0.15(-0.46%)
Oct 31, 2017 33.88 33.88 32.76 33.09 30,246 -0.62(-1.85%)
Oct 30, 2017 33.38 33.95 33.38 33.71 18,846 -0.33(-0.98%)
Oct 27, 2017 33.03 34.11 32.78 34.05 41,668 +0.89(+2.68%)
Oct 26, 2017 33.52 33.71 32.88 33.16 9,949 -0.38(-1.12%)
Oct 25, 2017 34.06 34.14 33.21 33.53 59,158 -0.49(-1.45%)
Oct 24, 2017 33.86 34.38 33.75 34.03 47,780 +0.17(+0.50%)
Oct 23, 2017 34.02 34.02 33.50 33.86 29,321 +0.00(+0.00%)
Oct 20, 2017 33.99 34.57 33.44 33.86 39,744 +0.10(+0.30%)
Oct 19, 2017 33.53 34.16 33.19 33.76 30,309 +0.04(+0.13%)
Oct 18, 2017 33.68 33.94 33.29 33.71 37,930 +0.15(+0.43%)
Oct 17, 2017 33.25 33.60 32.88 33.57 38,076 +0.34(+1.03%)
Oct 16, 2017 32.82 33.46 32.39 33.23 51,609 +0.61(+1.86%)
Oct 13, 2017 32.74 32.95 31.84 32.62 38,526 +0.23(+0.71%)
Oct 12, 2017 32.52 32.52 31.80 32.39 34,909 -0.15(-0.45%)
Oct 11, 2017 31.01 33.08 30.41 32.53 74,704 +0.96(+3.03%)
Oct 10, 2017 32.97 32.97 31.15 31.58 58,918 -1.39(-4.22%)
Oct 09, 2017 32.12 34.99 31.22 32.97 44,505 +0.88(+2.74%)
Oct 06, 2017 30.73 32.42 30.73 32.09 36,360 +1.78(+5.89%)
Oct 05, 2017 30.14 31.15 29.87 30.31 98,874 +0.79(+2.66%)
Oct 04, 2017 28.93 31.30 28.16 29.52 108,570 +0.59(+2.04%)
Oct 03, 2017 26.55 29.19 26.14 28.93 85,781 +3.13(+12.14%)
Oct 02, 2017 28.05 29.53 25.18 25.80 165,343 -2.45(-8.67%)
Sep 29, 2017 25.69 28.25 25.69 28.25 17,217 +1.58(+5.92%)
Sep 28, 2017 25.28 28.17 25.28 26.67 16,139 +1.63(+6.49%)
Sep 27, 2017 26.46 26.46 24.75 25.05 6,795 -1.41(-5.34%)
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.