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 )

21.54 +0.33 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 8.447 8.866 8.207 8.474 46,915 -0.49(-5.47%)
Mar 30, 2020 8.884 9.303 8.207 8.964 50,625 +0.18(+2.03%)
Mar 27, 2020 8.332 9.196 7.592 8.786 64,529 +0.20(+2.28%)
Mar 26, 2020 9.330 9.330 8.269 8.590 36,834 -0.66(-7.13%)
Mar 25, 2020 6.728 9.249 6.701 9.249 84,624 +2.56(+38.22%)
Mar 24, 2020 6.425 6.924 6.300 6.692 42,478 +0.53(+8.53%)
Mar 23, 2020 6.861 6.933 5.952 6.166 72,856 -0.76(-10.94%)
Mar 20, 2020 7.913 8.465 6.175 6.924 119,294 -1.12(-13.95%)
Mar 19, 2020 7.877 8.285 7.610 8.046 73,688 +0.44(+5.74%)
Mar 18, 2020 7.939 8.412 7.378 7.610 56,913 -0.78(-9.34%)
Mar 17, 2020 8.020 8.643 7.895 8.394 49,023 +0.56(+7.17%)
Mar 16, 2020 8.911 9.035 7.690 7.833 48,069 -1.69(-17.77%)
Mar 13, 2020 10.27 10.27 9.316 9.526 45,675 -0.29(-2.91%)
Mar 12, 2020 9.463 9.820 8.563 9.811 71,957 -0.06(-0.63%)
Mar 11, 2020 10.24 10.24 9.766 9.873 44,547 -0.37(-3.65%)
Mar 10, 2020 10.19 10.30 9.918 10.25 39,572 +0.21(+2.13%)
Mar 09, 2020 9.820 10.24 9.690 10.03 90,963 -0.05(-0.53%)
Mar 06, 2020 9.971 10.20 9.811 10.09 37,370 -0.13(-1.31%)
Mar 05, 2020 10.25 10.63 10.18 10.22 29,804 -0.26(-2.47%)
Mar 04, 2020 10.47 10.53 10.29 10.48 31,988 +0.14(+1.38%)
Mar 03, 2020 10.25 10.76 9.829 10.34 62,715 +0.10(+0.96%)
Mar 02, 2020 10.34 10.55 10.10 10.24 82,678 -0.10(-0.95%)
Feb 28, 2020 10.25 10.82 10.14 10.34 138,148 -0.40(-3.73%)
Feb 27, 2020 11.19 11.49 10.66 10.74 55,454 -1.00(-8.50%)
Feb 26, 2020 11.81 12.01 11.51 11.74 23,792 +0.03(+0.23%)
Feb 25, 2020 12.96 12.96 11.53 11.71 22,755 -1.13(-8.82%)
Feb 24, 2020 12.63 12.97 12.59 12.84 22,872 -0.23(-1.76%)
Feb 21, 2020 13.28 13.41 12.96 13.07 28,247 -0.25(-1.86%)
Feb 20, 2020 13.43 13.51 13.31 13.32 18,246 +0.12(+0.87%)
Feb 19, 2020 13.39 13.49 13.20 13.20 4,593 -0.04(-0.27%)
Feb 18, 2020 13.15 13.53 13.13 13.24 21,814 +0.08(+0.60%)
Feb 14, 2020 13.15 13.41 13.13 13.16 26,327 +0.06(+0.47%)
Feb 13, 2020 13.23 13.39 13.06 13.10 17,571 -0.13(-1.00%)
Feb 12, 2020 13.38 13.59 13.23 13.23 12,500 -0.05(-0.40%)
Feb 11, 2020 13.50 13.64 13.06 13.28 22,137 -0.14(-1.05%)
Feb 10, 2020 13.74 13.89 13.36 13.43 12,044 -0.29(-2.13%)
Feb 07, 2020 14.59 14.59 13.66 13.72 31,976 -0.63(-4.38%)
Feb 06, 2020 14.36 14.53 14.16 14.35 48,301 +0.05(+0.37%)
Feb 05, 2020 14.28 14.60 14.16 14.29 28,429 +0.19(+1.38%)
Feb 04, 2020 14.33 14.47 14.08 14.10 56,606 +0.04(+0.31%)
Feb 03, 2020 13.89 14.25 13.89 14.05 50,889 +0.07(+0.51%)
Jan 31, 2020 14.49 14.73 13.94 13.98 43,049 -0.61(-4.18%)
Jan 30, 2020 14.30 14.64 13.95 14.59 61,527 +0.20(+1.41%)
Jan 29, 2020 14.81 14.96 14.30 14.39 30,956 -0.35(-2.34%)
Jan 28, 2020 14.55 14.74 14.14 14.74 30,401 +0.26(+1.77%)
Jan 27, 2020 14.51 14.82 14.40 14.48 16,931 -0.28(-1.92%)
Jan 24, 2020 15.00 15.00 14.51 14.76 21,129 -0.16(-1.07%)
Jan 23, 2020 14.97 15.10 14.51 14.92 30,911 -0.12(-0.76%)
Jan 22, 2020 15.59 15.59 14.99 15.04 22,816 -0.53(-3.41%)
Jan 21, 2020 15.43 15.66 15.36 15.57 38,437 +0.06(+0.40%)
Jan 17, 2020 15.93 15.96 15.45 15.51 34,688 -0.30(-1.90%)
Jan 16, 2020 15.87 16.16 15.79 15.81 22,342 +0.04(+0.28%)
Jan 15, 2020 15.67 16.06 15.65 15.76 29,389 +0.13(+0.85%)
Jan 14, 2020 15.74 15.81 15.58 15.63 25,521 -0.04(-0.23%)
Jan 13, 2020 15.57 15.74 15.45 15.66 23,888 +0.10(+0.63%)
Jan 10, 2020 15.77 15.77 15.47 15.57 19,660 -0.23(-1.46%)
Jan 09, 2020 16.13 16.22 15.74 15.80 30,331 -0.22(-1.38%)
Jan 08, 2020 15.76 16.22 15.76 16.02 68,538 +0.31(+1.97%)
Jan 07, 2020 15.87 15.93 15.64 15.71 69,882 -0.22(-1.39%)
Jan 06, 2020 16.10 16.25 15.87 15.93 88,278 -0.17(-1.04%)
Jan 03, 2020 16.60 16.88 16.04 16.10 40,676 -0.67(-4.01%)
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.