Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

12.55 -0.25 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 12.73 13.48 12.43 12.55 16,283 -0.25(-1.95%)
Jan 26, 2023 12.93 13.18 12.63 12.80 9,045 -0.32(-2.44%)
Jan 25, 2023 12.63 13.12 12.41 13.12 10,090 +0.34(+2.66%)
Jan 24, 2023 12.75 12.96 12.63 12.78 18,484 -0.13(-1.01%)
Jan 23, 2023 12.39 13.14 12.36 12.91 22,330 +0.41(+3.28%)
Jan 20, 2023 12.42 12.54 12.25 12.50 17,086 -0.07(-0.56%)
Jan 19, 2023 12.55 12.57 12.07 12.57 23,114 -0.13(-1.02%)
Jan 18, 2023 13.05 13.06 12.50 12.70 17,006 -0.40(-3.05%)
Jan 17, 2023 13.15 13.39 12.84 13.10 9,664 -0.06(-0.49%)
Jan 13, 2023 13.23 13.29 13.05 13.16 3,286 -0.19(-1.39%)
Jan 12, 2023 13.28 13.50 13.00 13.35 12,308 +0.35(+2.69%)
Jan 11, 2023 12.93 13.55 12.79 13.00 27,257 +0.18(+1.40%)
Jan 10, 2023 12.52 13.26 12.51 12.82 49,243 +0.52(+4.23%)
Jan 09, 2023 12.00 12.86 12.00 12.30 31,606 +0.18(+1.49%)
Jan 06, 2023 11.99 12.23 11.99 12.12 4,140 +0.12(+1.00%)
Jan 05, 2023 12.04 12.16 12.00 12.00 9,589 +0.00(+0.00%)
Jan 04, 2023 12.34 12.34 12.00 12.00 7,861 -0.12(-0.99%)
Jan 03, 2023 12.55 12.80 11.71 12.12 23,679 -0.27(-2.18%)
Dec 30, 2022 13.86 13.86 12.39 12.39 25,193 -1.37(-9.96%)
Dec 29, 2022 13.83 13.99 13.61 13.76 12,947 +0.13(+0.95%)
Dec 28, 2022 13.95 14.00 13.47 13.63 16,133 -0.17(-1.23%)
Dec 27, 2022 13.90 13.99 13.54 13.80 30,838 -0.13(-0.93%)
Dec 23, 2022 13.93 14.13 13.91 13.93 4,440 -0.01(-0.07%)
Dec 22, 2022 14.34 14.45 13.94 13.94 4,116 -0.33(-2.31%)
Dec 21, 2022 14.50 14.50 14.27 14.27 9,809 +0.05(+0.35%)
Dec 20, 2022 14.15 14.48 14.03 14.22 6,891 +0.16(+1.14%)
Dec 19, 2022 13.96 14.15 13.71 14.06 9,963 +0.61(+4.54%)
Dec 16, 2022 13.99 14.35 13.45 13.45 15,732 -0.56(-4.00%)
Dec 15, 2022 13.80 14.49 13.69 14.01 9,883 +0.36(+2.64%)
Dec 14, 2022 14.24 14.55 13.65 13.65 7,880 -0.40(-2.85%)
Dec 13, 2022 14.69 14.85 14.05 14.05 20,368 -0.47(-3.24%)
Dec 12, 2022 14.26 14.55 14.22 14.52 6,858 +0.10(+0.69%)
Dec 09, 2022 14.77 14.77 14.10 14.42 13,451 -0.22(-1.50%)
Dec 08, 2022 14.54 14.90 14.44 14.64 14,434 +0.21(+1.46%)
Dec 07, 2022 14.17 14.93 13.91 14.43 21,906 +0.13(+0.91%)
Dec 06, 2022 13.99 14.65 13.55 14.30 11,890 +0.36(+2.58%)
Dec 05, 2022 14.09 14.09 13.51 13.94 13,363 -0.13(-0.92%)
Dec 02, 2022 14.07 14.29 13.87 14.07 4,935 -0.23(-1.61%)
Dec 01, 2022 14.07 14.49 14.07 14.30 9,567 +0.10(+0.70%)
Nov 30, 2022 13.98 14.46 13.61 14.20 17,986 +0.16(+1.18%)
Nov 29, 2022 14.09 14.16 13.47 14.04 11,241 +0.09(+0.64%)
Nov 28, 2022 13.25 14.79 13.25 13.95 35,828 +0.52(+3.84%)
Nov 25, 2022 13.38 13.57 13.38 13.43 1,215 -0.19(-1.38%)
Nov 23, 2022 13.29 13.62 13.28 13.62 1,809 +0.19(+1.40%)
Nov 22, 2022 12.81 13.43 12.81 13.43 7,483 +0.76(+6.03%)
Nov 21, 2022 13.51 13.51 12.65 12.67 28,378 -0.46(-3.48%)
Nov 18, 2022 13.40 14.09 13.00 13.12 15,874 -0.52(-3.79%)
Nov 17, 2022 13.79 14.00 12.64 13.64 24,525 -0.17(-1.22%)
Nov 16, 2022 13.77 14.33 13.71 13.81 12,097 -0.19(-1.35%)
Nov 15, 2022 13.63 14.39 13.63 14.00 10,339 +0.26(+1.88%)
Nov 14, 2022 13.27 14.02 12.98 13.74 13,913 -0.16(-1.14%)
Nov 11, 2022 13.89 13.90 13.49 13.90 6,089 +0.01(+0.07%)
Nov 10, 2022 13.04 13.90 13.04 13.89 6,922 +0.35(+2.57%)
Nov 09, 2022 13.40 13.54 12.43 13.54 6,814 +0.44(+3.33%)
Nov 08, 2022 12.90 13.29 12.80 13.10 4,445 +0.00(+0.00%)
Nov 07, 2022 11.60 13.57 11.54 13.10 28,765 +1.52(+13.11%)
Nov 04, 2022 11.48 11.88 11.42 11.58 6,130 +0.20(+1.75%)
Nov 03, 2022 11.50 11.69 11.08 11.38 6,375 -0.31(-2.64%)
Nov 02, 2022 11.71 11.90 11.52 11.69 3,414 -0.22(-1.83%)
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.