Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

24.32 -0.26 (-1.04%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.15 24.58 22.89 24.58 57,452 +1.45(+6.27%)
Mar 26, 2024 24.65 24.65 23.11 23.13 46,018 -1.52(-6.17%)
Mar 25, 2024 21.84 24.65 21.80 24.65 98,843 +3.06(+14.17%)
Mar 22, 2024 21.38 21.64 21.18 21.59 55,728 +0.38(+1.79%)
Mar 21, 2024 21.15 21.29 20.86 21.21 75,083 -0.04(-0.19%)
Mar 20, 2024 21.10 21.48 20.67 21.25 62,394 -0.01(-0.05%)
Mar 19, 2024 21.21 21.52 20.79 21.26 68,632 -0.05(-0.23%)
Mar 18, 2024 21.00 22.05 21.00 21.31 45,556 +0.31(+1.48%)
Mar 15, 2024 21.02 21.85 20.86 21.00 60,185 +0.02(+0.10%)
Mar 14, 2024 21.21 21.71 19.79 20.98 81,952 -0.48(-2.24%)
Mar 13, 2024 20.85 21.46 20.57 21.46 61,135 +0.68(+3.27%)
Mar 12, 2024 20.83 21.00 20.34 20.78 90,734 -0.04(-0.19%)
Mar 11, 2024 20.34 20.98 20.02 20.82 109,084 +0.85(+4.26%)
Mar 08, 2024 19.42 20.48 19.22 19.97 71,907 +0.34(+1.73%)
Mar 07, 2024 20.12 20.12 17.82 19.63 48,179 +1.20(+6.51%)
Mar 06, 2024 18.20 18.89 17.98 18.43 55,772 +0.22(+1.21%)
Mar 05, 2024 18.19 18.50 17.95 18.21 22,001 +0.18(+1.00%)
Mar 04, 2024 18.02 18.28 17.54 18.03 41,003 -0.02(-0.11%)
Mar 01, 2024 17.47 18.18 17.47 18.05 39,161 +0.52(+2.97%)
Feb 29, 2024 18.58 19.14 17.53 17.53 14,124 -1.05(-5.67%)
Feb 28, 2024 19.05 19.21 18.40 18.58 16,026 -0.68(-3.51%)
Feb 27, 2024 18.75 19.50 18.75 19.26 25,412 +0.38(+2.00%)
Feb 26, 2024 17.93 18.88 17.93 18.88 22,223 +0.72(+3.94%)
Feb 23, 2024 18.55 18.55 17.80 18.17 14,683 +0.11(+0.61%)
Feb 22, 2024 18.55 18.55 18.05 18.06 17,835 -0.31(-1.68%)
Feb 21, 2024 19.93 19.93 18.13 18.36 29,075 -1.50(-7.55%)
Feb 20, 2024 19.58 20.11 19.08 19.87 50,942 +0.36(+1.83%)
Feb 16, 2024 18.58 19.76 18.58 19.51 39,491 +0.31(+1.60%)
Feb 15, 2024 18.95 19.36 18.49 19.20 54,511 +0.42(+2.22%)
Feb 14, 2024 18.74 19.41 18.58 18.78 76,454 +0.27(+1.45%)
Feb 13, 2024 18.26 18.51 18.02 18.51 38,285 +0.54(+2.98%)
Feb 12, 2024 18.32 18.88 17.97 17.98 50,131 -0.31(-1.68%)
Feb 09, 2024 18.00 18.45 17.53 18.29 28,210 +0.13(+0.71%)
Feb 08, 2024 18.40 18.78 18.08 18.16 17,377 -0.42(-2.25%)
Feb 07, 2024 18.64 19.00 18.57 18.57 19,484 -0.29(-1.53%)
Feb 06, 2024 18.09 19.12 18.09 18.86 42,549 +0.68(+3.72%)
Feb 05, 2024 18.20 18.29 17.70 18.19 34,443 +0.00(+0.00%)
Feb 02, 2024 17.28 18.49 17.09 18.19 49,186 +0.90(+5.23%)
Feb 01, 2024 18.32 18.32 16.70 17.28 44,512 -1.04(-5.69%)
Jan 31, 2024 19.15 19.15 18.32 18.32 12,876 -0.64(-3.35%)
Jan 30, 2024 18.78 19.00 18.36 18.96 26,443 +0.19(+1.01%)
Jan 29, 2024 18.26 19.14 18.10 18.77 47,170 +0.27(+1.45%)
Jan 26, 2024 18.74 18.74 18.23 18.50 22,562 -0.19(-1.01%)
Jan 25, 2024 18.72 18.90 18.57 18.69 13,092 +0.35(+1.90%)
Jan 24, 2024 18.86 18.86 18.02 18.34 29,536 -0.21(-1.12%)
Jan 23, 2024 18.76 19.07 18.33 18.55 23,926 -0.28(-1.48%)
Jan 22, 2024 19.07 19.64 18.83 18.83 35,653 -0.29(-1.51%)
Jan 19, 2024 19.02 19.17 18.88 19.12 32,430 +0.47(+2.50%)
Jan 18, 2024 19.60 19.60 18.45 18.65 35,778 -0.58(-3.00%)
Jan 17, 2024 17.70 19.23 17.70 19.23 55,422 +1.20(+6.67%)
Jan 16, 2024 18.45 18.67 17.75 18.03 24,672 -0.69(-3.66%)
Jan 12, 2024 19.17 19.17 18.44 18.71 39,097 +0.03(+0.16%)
Jan 11, 2024 19.76 19.87 18.46 18.68 52,294 -0.69(-3.54%)
Jan 10, 2024 17.83 19.59 17.83 19.37 125,050 +1.72(+9.74%)
Jan 09, 2024 18.19 18.19 17.56 17.65 34,082 -0.48(-2.63%)
Jan 08, 2024 18.35 18.49 17.59 18.13 35,907 +0.09(+0.50%)
Jan 05, 2024 17.62 18.56 17.56 18.04 56,100 +0.57(+3.24%)
Jan 04, 2024 17.66 17.70 17.11 17.47 31,692 +0.00(+0.00%)
Jan 03, 2024 17.49 18.01 17.28 17.47 21,158 +0.01(+0.06%)
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.