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 )

23.35 +2.36 (+11.24%)
Official Closing Price Updated: 7:00 PM EDT, May 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 11.38 11.39 11.11 11.17 9,803 -0.23(-1.99%)
Jul 28, 2022 11.06 11.55 11.06 11.39 8,521 +0.25(+2.20%)
Jul 27, 2022 10.95 11.23 10.83 11.15 11,626 +0.14(+1.29%)
Jul 26, 2022 11.26 11.26 10.72 11.01 37,796 -0.26(-2.34%)
Jul 25, 2022 11.69 11.84 11.27 11.27 17,219 -0.30(-2.61%)
Jul 22, 2022 11.55 11.93 11.50 11.57 22,941 -0.09(-0.81%)
Jul 21, 2022 11.37 11.79 11.35 11.67 12,939 +0.13(+1.14%)
Jul 20, 2022 11.45 11.79 11.32 11.54 45,544 +0.10(+0.91%)
Jul 19, 2022 11.33 11.86 11.22 11.43 39,102 +0.22(+1.93%)
Jul 18, 2022 11.46 11.58 11.11 11.22 32,047 -0.32(-2.78%)
Jul 15, 2022 11.27 11.68 11.14 11.54 34,376 +0.39(+3.47%)
Jul 14, 2022 10.94 11.39 10.81 11.15 32,283 +0.07(+0.60%)
Jul 13, 2022 10.92 11.39 10.86 11.08 32,957 +0.00(+0.00%)
Jul 12, 2022 11.15 11.45 11.00 11.08 31,240 -0.11(-1.01%)
Jul 11, 2022 11.66 12.08 11.14 11.20 36,607 -0.62(-5.27%)
Jul 08, 2022 11.62 11.96 11.56 11.82 41,943 +0.17(+1.46%)
Jul 07, 2022 11.52 11.88 11.42 11.65 35,266 +0.16(+1.40%)
Jul 06, 2022 11.54 11.68 11.29 11.49 38,697 +0.14(+1.25%)
Jul 05, 2022 10.86 11.43 10.83 11.35 54,703 +0.23(+2.04%)
Jul 01, 2022 11.73 11.84 10.82 11.12 78,811 -0.58(-5.00%)
Jun 30, 2022 11.50 11.99 11.50 11.71 107,764 +0.10(+0.89%)
Jun 29, 2022 12.03 12.03 11.51 11.60 134,612 -0.52(-4.28%)
Jun 28, 2022 12.18 12.30 11.80 12.12 99,569 +0.00(+0.00%)
Jun 27, 2022 11.55 12.59 11.41 12.12 251,282 +0.11(+0.94%)
Jun 24, 2022 10.22 12.01 9.367 12.01 1,434,500 +1.74(+17.00%)
Jun 23, 2022 10.08 10.28 9.668 10.26 76,104 +0.25(+2.45%)
Jun 22, 2022 9.999 10.44 9.574 10.02 68,402 +0.07(+0.66%)
Jun 21, 2022 9.763 10.40 9.574 9.951 135,468 +0.40(+4.15%)
Jun 17, 2022 9.716 9.895 9.503 9.555 67,365 -0.10(-1.07%)
Jun 16, 2022 9.961 9.961 9.348 9.659 76,428 -0.40(-3.94%)
Jun 15, 2022 10.14 10.54 9.895 10.06 59,464 -0.05(-0.47%)
Jun 14, 2022 9.970 10.37 9.819 10.10 61,635 +0.15(+1.52%)
Jun 13, 2022 9.810 10.37 9.687 9.951 73,529 -0.04(-0.38%)
Jun 10, 2022 10.22 10.22 9.791 9.989 50,977 -0.34(-3.29%)
Jun 09, 2022 10.04 10.83 9.999 10.33 63,295 +0.17(+1.67%)
Jun 08, 2022 10.58 10.90 10.09 10.16 69,107 -0.42(-3.92%)
Jun 07, 2022 9.716 10.97 9.621 10.57 115,544 +0.92(+9.58%)
Jun 06, 2022 9.838 10.01 9.555 9.650 53,441 -0.02(-0.20%)
Jun 03, 2022 10.18 10.18 9.631 9.668 36,734 -0.39(-3.85%)
Jun 02, 2022 9.395 10.29 9.395 10.06 40,298 +0.63(+6.71%)
Jun 01, 2022 9.810 10.11 9.404 9.423 46,979 -0.31(-3.20%)
May 31, 2022 10.03 10.03 9.442 9.734 36,696 -0.50(-4.84%)
May 27, 2022 10.17 10.49 9.540 10.23 33,603 +0.10(+1.01%)
May 26, 2022 9.921 10.47 9.682 10.13 49,270 +0.59(+6.17%)
May 25, 2022 9.043 9.688 9.043 9.538 25,310 +0.56(+6.24%)
May 24, 2022 8.959 9.155 8.819 8.978 27,030 -0.15(-1.64%)
May 23, 2022 8.968 9.193 8.847 9.127 40,887 +0.30(+3.39%)
May 20, 2022 8.931 9.071 8.571 8.828 38,629 -0.08(-0.94%)
May 19, 2022 8.978 8.978 8.763 8.912 24,943 +0.03(+0.32%)
May 18, 2022 8.922 9.020 8.819 8.884 33,409 -0.19(-2.06%)
May 17, 2022 8.940 9.183 8.894 9.071 31,408 +0.19(+2.10%)
May 16, 2022 8.922 9.101 8.768 8.884 33,055 -0.04(-0.42%)
May 13, 2022 9.109 9.286 8.828 8.922 41,046 -0.15(-1.65%)
May 12, 2022 9.305 9.538 8.922 9.071 37,232 -0.21(-2.22%)
May 11, 2022 9.529 9.753 9.155 9.277 42,929 -0.27(-2.84%)
May 10, 2022 9.436 9.604 9.118 9.548 84,416 +0.24(+2.61%)
May 09, 2022 9.221 9.576 9.118 9.305 89,520 +0.04(+0.40%)
May 06, 2022 9.053 9.361 9.039 9.267 47,212 +0.19(+2.06%)
May 05, 2022 9.492 9.492 8.875 9.081 48,130 -0.05(-0.51%)
May 04, 2022 9.062 9.127 8.833 9.127 70,687 +0.21(+2.41%)
May 03, 2022 9.006 9.296 8.698 8.912 33,205 -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.