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 (%)
Jul 31, 2023 9.705 9.872 9.598 9.627 9,225 -0.00(-0.05%)
Jul 28, 2023 9.774 9.774 9.451 9.632 3,697 +0.05(+0.56%)
Jul 27, 2023 9.481 9.744 9.476 9.578 1,572 -0.11(-1.11%)
Jul 26, 2023 9.539 9.780 9.482 9.686 10,899 +0.13(+1.33%)
Jul 25, 2023 9.774 9.813 9.559 9.559 3,495 -0.14(-1.41%)
Jul 24, 2023 9.793 9.813 9.608 9.696 4,154 +0.01(+0.10%)
Jul 21, 2023 9.842 9.842 9.686 9.686 5,774 -0.22(-2.27%)
Jul 20, 2023 9.989 10.03 9.793 9.911 8,938 -0.23(-2.31%)
Jul 19, 2023 10.02 10.20 10.02 10.15 3,838 +0.13(+1.27%)
Jul 18, 2023 9.754 10.02 9.755 10.02 3,871 +0.24(+2.50%)
Jul 17, 2023 9.696 9.901 9.676 9.774 8,596 +0.15(+1.52%)
Jul 14, 2023 9.627 9.979 9.627 9.627 7,532 -0.24(-2.48%)
Jul 13, 2023 9.823 9.960 9.657 9.872 5,321 -0.10(-0.98%)
Jul 12, 2023 9.793 9.969 9.668 9.969 4,693 +0.31(+3.24%)
Jul 11, 2023 9.432 9.841 9.295 9.657 14,879 +0.33(+3.56%)
Jul 10, 2023 9.402 9.481 9.305 9.324 5,710 -0.01(-0.10%)
Jul 07, 2023 9.363 9.529 9.334 9.334 16,820 +0.00(+0.00%)
Jul 06, 2023 9.314 9.539 9.178 9.334 7,614 +0.01(+0.10%)
Jul 05, 2023 9.979 9.979 9.295 9.324 21,704 -0.36(-3.73%)
Jul 03, 2023 9.344 9.793 9.344 9.686 9,880 +0.24(+2.59%)
Jun 30, 2023 9.872 9.872 9.373 9.441 9,275 -0.35(-3.59%)
Jun 29, 2023 9.832 9.832 9.686 9.793 1,772 -0.24(-2.43%)
Jun 28, 2023 10.09 10.58 9.842 10.04 29,738 -0.27(-2.65%)
Jun 27, 2023 10.39 10.40 10.12 10.31 29,171 -0.03(-0.28%)
Jun 26, 2023 9.969 10.34 9.832 10.34 62,830 +0.24(+2.42%)
Jun 23, 2023 9.989 10.10 9.803 10.10 12,299 +0.12(+1.17%)
Jun 22, 2023 10.03 10.18 9.823 9.979 1,909 -0.09(-0.87%)
Jun 21, 2023 9.852 10.35 9.744 10.07 19,037 +0.47(+4.89%)
Jun 20, 2023 9.412 9.920 9.324 9.598 14,751 +0.60(+6.62%)
Jun 16, 2023 9.471 9.666 9.002 9.002 24,527 -0.46(-4.86%)
Jun 15, 2023 9.823 9.872 9.324 9.461 6,345 +0.16(+1.68%)
Jun 14, 2023 9.627 9.940 9.305 9.305 10,001 -0.30(-3.15%)
Jun 13, 2023 9.920 10.08 9.236 9.608 27,905 -0.19(-1.90%)
Jun 12, 2023 10.07 10.23 9.702 9.793 5,850 -0.35(-3.47%)
Jun 09, 2023 10.32 10.33 10.10 10.15 4,197 -0.12(-1.14%)
Jun 08, 2023 10.70 10.70 10.23 10.26 13,435 -0.21(-1.96%)
Jun 07, 2023 10.04 10.91 9.969 10.47 23,421 +0.45(+4.49%)
Jun 06, 2023 9.412 10.02 9.261 10.02 9,269 +0.68(+7.33%)
Jun 05, 2023 9.373 9.474 9.246 9.334 6,088 +0.11(+1.17%)
Jun 02, 2023 9.412 9.499 9.226 9.226 7,533 -0.01(-0.11%)
Jun 01, 2023 9.275 9.686 9.079 9.236 10,997 +0.14(+1.50%)
May 31, 2023 9.148 9.422 9.099 9.099 11,348 -0.07(-0.75%)
May 30, 2023 9.284 9.661 8.918 9.168 33,739 -0.11(-1.15%)
May 26, 2023 9.100 9.390 9.071 9.274 6,972 +0.12(+1.27%)
May 25, 2023 9.206 9.269 8.936 9.158 12,170 -0.04(-0.42%)
May 24, 2023 9.400 9.404 9.197 9.197 12,399 -0.14(-1.45%)
May 23, 2023 9.409 10.00 9.332 9.332 29,920 -0.20(-2.13%)
May 22, 2023 9.622 9.728 9.535 9.535 3,967 -0.12(-1.20%)
May 19, 2023 10.17 10.44 9.593 9.651 37,316 -0.40(-3.94%)
May 18, 2023 9.767 10.76 9.767 10.05 27,006 +0.18(+1.86%)
May 17, 2023 9.815 9.954 9.680 9.863 6,167 +0.19(+2.00%)
May 16, 2023 9.931 10.04 9.670 9.670 7,408 -0.47(-4.67%)
May 15, 2023 10.27 10.63 10.14 10.14 6,349 -0.13(-1.22%)
May 12, 2023 10.32 10.59 10.13 10.27 12,314 +0.03(+0.28%)
May 11, 2023 10.23 10.24 9.888 10.24 13,561 +0.15(+1.53%)
May 10, 2023 9.941 10.14 9.941 10.09 15,614 +0.16(+1.66%)
May 09, 2023 9.999 10.08 9.834 9.921 15,136 +0.07(+0.69%)
May 08, 2023 9.902 9.999 9.757 9.854 21,521 +0.21(+2.20%)
May 05, 2023 9.661 9.902 9.554 9.641 21,296 -0.01(-0.10%)
May 04, 2023 9.178 9.999 9.178 9.651 14,474 +0.31(+3.31%)
May 03, 2023 9.458 9.685 9.342 9.342 4,970 -0.03(-0.31%)
May 02, 2023 9.448 9.791 9.281 9.371 17,137 +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.