Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.73 18.07 16.81 17.04 40,955 -0.72(-4.06%)
Nov 27, 2020 17.94 17.94 17.41 17.76 14,839 -0.19(-1.06%)
Nov 25, 2020 18.20 18.37 17.83 17.95 33,332 -0.25(-1.39%)
Nov 24, 2020 18.06 18.79 18.02 18.20 40,487 +0.14(+0.75%)
Nov 23, 2020 17.27 18.22 17.08 18.07 25,985 +0.78(+4.49%)
Nov 20, 2020 16.64 17.39 16.58 17.29 29,789 +0.46(+2.74%)
Nov 19, 2020 16.59 17.15 16.57 16.83 31,373 +0.23(+1.41%)
Nov 18, 2020 17.55 17.71 16.57 16.60 39,028 -0.96(-5.45%)
Nov 17, 2020 17.19 17.86 17.11 17.55 37,352 +0.25(+1.46%)
Nov 16, 2020 17.24 17.91 17.07 17.30 63,815 +0.73(+4.41%)
Nov 13, 2020 16.57 16.71 16.17 16.57 74,085 +0.00(+0.00%)
Nov 12, 2020 16.58 16.71 16.39 16.57 94,771 -0.33(-1.92%)
Nov 11, 2020 17.06 17.46 16.61 16.90 95,818 -0.22(-1.27%)
Nov 10, 2020 15.35 17.73 14.46 17.11 128,648 -1.27(-6.93%)
Nov 09, 2020 21.00 21.00 18.14 18.39 93,903 -1.45(-7.33%)
Nov 06, 2020 21.29 21.42 19.20 19.84 90,364 -1.74(-8.08%)
Nov 05, 2020 19.88 22.58 19.88 21.58 151,207 +1.77(+8.93%)
Nov 04, 2020 19.95 20.10 19.79 19.81 22,470 -0.37(-1.83%)
Nov 03, 2020 20.13 20.60 19.67 20.18 29,824 +0.33(+1.64%)
Nov 02, 2020 20.21 20.29 19.49 19.86 55,643 -0.05(-0.27%)
Oct 30, 2020 19.61 20.01 19.43 19.91 43,631 +0.17(+0.87%)
Oct 29, 2020 19.85 20.16 19.32 19.74 61,359 -0.10(-0.50%)
Oct 28, 2020 19.60 19.94 19.27 19.84 55,113 -0.12(-0.59%)
Oct 27, 2020 20.28 20.28 19.58 19.96 23,450 -0.31(-1.52%)
Oct 26, 2020 20.09 20.41 19.75 20.26 40,300 -0.12(-0.58%)
Oct 23, 2020 19.87 20.59 19.80 20.38 24,916 +0.63(+3.20%)
Oct 22, 2020 20.14 20.26 19.40 19.75 36,858 -0.48(-2.37%)
Oct 21, 2020 19.73 21.67 19.50 20.23 66,418 +0.57(+2.89%)
Oct 20, 2020 19.62 19.99 19.32 19.66 39,855 +0.24(+1.26%)
Oct 19, 2020 19.98 19.98 19.29 19.41 60,566 -0.57(-2.85%)
Oct 16, 2020 19.08 20.16 19.08 19.98 43,078 +0.90(+4.73%)
Oct 15, 2020 18.64 19.54 18.62 19.08 40,931 +0.32(+1.68%)
Oct 14, 2020 19.94 20.22 18.58 18.76 37,355 -1.09(-5.50%)
Oct 13, 2020 19.64 20.34 19.32 19.86 28,408 +0.11(+0.55%)
Oct 12, 2020 19.11 19.84 19.11 19.75 39,961 +0.74(+3.90%)
Oct 09, 2020 18.57 19.40 18.23 19.01 31,561 +0.64(+3.49%)
Oct 08, 2020 18.32 18.80 18.11 18.37 26,073 +0.16(+0.89%)
Oct 07, 2020 17.84 18.47 17.84 18.20 26,778 +0.58(+3.28%)
Oct 06, 2020 18.49 18.62 17.63 17.63 37,362 -0.84(-4.55%)
Oct 05, 2020 19.00 19.05 18.08 18.47 46,877 -0.33(-1.78%)
Oct 02, 2020 17.55 19.27 17.55 18.80 77,961 +1.11(+6.28%)
Oct 01, 2020 17.74 18.06 17.56 17.69 46,398 +0.13(+0.72%)
Sep 30, 2020 17.53 17.86 17.36 17.56 82,852 +0.02(+0.10%)
Sep 29, 2020 17.59 17.69 16.71 17.55 115,265 +0.02(+0.10%)
Sep 28, 2020 17.37 17.90 17.37 17.53 90,520 +0.37(+2.16%)
Sep 25, 2020 17.94 18.04 17.03 17.16 113,619 -0.91(-5.05%)
Sep 24, 2020 17.94 18.33 17.59 18.07 57,270 -0.06(-0.35%)
Sep 23, 2020 19.19 20.55 18.04 18.13 123,310 -1.23(-6.34%)
Sep 22, 2020 19.26 19.41 18.48 19.36 39,147 +0.25(+1.32%)
Sep 21, 2020 18.87 19.33 18.22 19.11 52,801 +0.02(+0.09%)
Sep 18, 2020 19.08 19.32 18.56 19.09 85,602 +0.12(+0.62%)
Sep 17, 2020 19.12 19.49 18.48 18.97 32,264 -0.42(-2.19%)
Sep 16, 2020 19.89 19.89 18.58 19.40 72,473 -0.25(-1.29%)
Sep 15, 2020 20.35 20.36 19.58 19.65 91,382 -0.39(-1.94%)
Sep 14, 2020 18.65 20.15 18.33 20.04 55,783 +1.60(+8.67%)
Sep 11, 2020 19.00 19.00 18.36 18.44 27,463 -0.50(-2.62%)
Sep 10, 2020 18.75 19.06 18.53 18.94 43,177 +0.02(+0.10%)
Sep 09, 2020 19.34 19.34 18.65 18.92 45,218 -0.21(-1.09%)
Sep 08, 2020 18.86 19.30 18.31 19.13 49,653 +0.42(+2.22%)
Sep 04, 2020 19.99 19.99 18.47 18.71 82,944 -0.98(-5.00%)
Sep 03, 2020 20.33 20.41 19.62 19.69 69,697 -0.81(-3.96%)
Sep 02, 2020 20.72 20.76 20.17 20.51 122,104 +0.04(+0.18%)
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.