Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

24.36 -0.22 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.06 22.25 21.70 22.03 45,417 +0.00(+0.00%)
Jan 30, 2018 21.80 21.80 21.57 22.03 62,899 +0.01(+0.04%)
Jan 29, 2018 22.36 22.45 21.86 22.02 42,537 -0.34(-1.53%)
Jan 26, 2018 22.53 22.65 22.05 22.36 41,179 -0.21(-0.95%)
Jan 25, 2018 22.30 22.76 22.29 22.58 32,873 +0.12(+0.53%)
Jan 24, 2018 22.48 22.89 22.30 22.46 44,038 +0.09(+0.42%)
Jan 23, 2018 22.62 22.95 22.11 22.36 57,553 -0.23(-1.02%)
Jan 22, 2018 22.41 22.68 22.22 22.59 91,246 +0.30(+1.34%)
Jan 19, 2018 22.07 22.58 21.84 22.29 28,893 +0.31(+1.40%)
Jan 18, 2018 21.63 22.50 21.63 21.99 12,972 -0.09(-0.43%)
Jan 17, 2018 22.41 22.86 21.47 22.08 64,880 -0.36(-1.60%)
Jan 16, 2018 23.12 23.54 22.33 22.44 62,547 -0.50(-2.17%)
Jan 12, 2018 22.94 22.94 22.94 0 +0.75(+3.36%)
Jan 11, 2018 22.68 23.42 21.85 22.19 50,561 -0.39(-1.75%)
Jan 10, 2018 22.27 23.81 21.61 22.59 75,355 +0.15(+0.65%)
Jan 09, 2018 22.32 22.69 21.75 22.44 25,188 +0.22(+1.00%)
Jan 08, 2018 21.78 22.66 21.26 22.22 37,202 +0.42(+1.93%)
Jan 05, 2018 22.29 22.53 21.57 21.80 14,653 -0.30(-1.36%)
Jan 04, 2018 21.44 22.38 21.44 22.10 43,460 +0.74(+3.45%)
Jan 03, 2018 22.45 23.95 21.25 21.36 57,185 -1.05(-4.67%)
Jan 02, 2018 21.96 22.58 21.95 22.41 23,688 +0.39(+1.79%)
Dec 29, 2017 22.01 22.01 22.01 0 -0.28(-1.27%)
Dec 28, 2017 22.03 22.57 21.87 22.29 12,497 +0.30(+1.36%)
Dec 27, 2017 22.23 22.56 21.81 21.99 40,789 -0.26(-1.15%)
Dec 26, 2017 22.07 22.66 21.87 22.25 36,331 +0.05(+0.23%)
Dec 22, 2017 22.11 22.27 21.86 22.20 19,556 +0.09(+0.43%)
Dec 21, 2017 21.54 22.55 21.54 22.11 48,142 +0.45(+2.10%)
Dec 20, 2017 22.30 22.72 21.45 21.65 44,312 -0.54(-2.43%)
Dec 19, 2017 22.33 22.75 21.97 22.19 36,932 -0.21(-0.92%)
Dec 18, 2017 22.86 23.09 21.92 22.40 57,057 -0.31(-1.36%)
Dec 15, 2017 21.34 22.77 21.12 22.71 576,426 +1.31(+6.13%)
Dec 14, 2017 22.67 22.93 21.29 21.39 174,874 -1.43(-6.27%)
Dec 13, 2017 23.15 23.50 22.11 22.83 136,571 +0.13(+0.57%)
Dec 12, 2017 22.50 23.17 21.92 22.70 91,913 +0.37(+1.65%)
Dec 11, 2017 22.97 22.97 22.12 22.33 74,231 -0.64(-2.80%)
Dec 08, 2017 23.08 23.24 22.46 22.97 42,779 +0.00(+0.00%)
Dec 07, 2017 23.38 23.47 23.01 63,000 +0.00(+0.00%)
Dec 06, 2017 23.03 24.08 22.84 23.19 64,626 -0.07(-0.29%)
Dec 05, 2017 23.20 23.65 22.36 23.26 69,733 +0.03(+0.11%)
Dec 04, 2017 24.48 24.77 23.13 23.24 60,956 -1.02(-4.20%)
Dec 01, 2017 23.93 24.59 23.61 24.26 58,125 -0.23(-0.94%)
Nov 30, 2017 23.59 25.10 23.18 24.49 107,297 +0.78(+3.31%)
Nov 29, 2017 22.11 23.74 21.70 23.70 57,793 +1.83(+8.36%)
Nov 28, 2017 21.82 22.53 20.97 21.88 91,984 -0.13(-0.58%)
Nov 27, 2017 23.78 24.13 21.75 22.00 109,055 -1.82(-7.64%)
Nov 24, 2017 25.65 26.15 23.14 23.82 36,692 -1.90(-7.40%)
Nov 22, 2017 26.76 26.92 25.27 25.73 35,648 -1.05(-3.92%)
Nov 21, 2017 27.31 28.08 26.52 26.78 40,360 -0.46(-1.69%)
Nov 20, 2017 27.21 27.72 27.16 27.24 27,448 +0.04(+0.16%)
Nov 17, 2017 27.75 28.06 25.92 27.20 71,940 -0.73(-2.60%)
Nov 16, 2017 28.15 28.40 27.75 27.92 32,624 -0.13(-0.46%)
Nov 15, 2017 27.50 28.05 27.38 28.05 45,793 +0.39(+1.42%)
Nov 14, 2017 27.14 27.89 27.11 27.66 24,335 +0.43(+1.57%)
Nov 13, 2017 26.50 27.72 26.36 27.23 69,161 +0.92(+3.51%)
Nov 10, 2017 25.77 26.54 25.72 26.31 29,568 +0.26(+0.98%)
Nov 09, 2017 26.77 26.77 25.63 26.05 35,526 -1.14(-4.21%)
Nov 08, 2017 27.25 27.36 26.97 27.20 30,988 -0.21(-0.78%)
Nov 07, 2017 27.99 27.99 26.59 27.41 46,837 -0.58(-2.08%)
Nov 06, 2017 30.67 30.67 26.08 27.99 50,729 -2.97(-9.60%)
Nov 03, 2017 31.85 31.89 30.61 30.96 58,924 -0.85(-2.66%)
Nov 02, 2017 32.12 32.68 31.48 31.81 51,082 -1.15(-3.50%)
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.