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 )

21.54 +0.33 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 12.26 13.21 11.65 11.76 33,528 -0.34(-2.80%)
Apr 29, 2020 11.37 12.48 10.92 12.10 55,122 +1.39(+12.99%)
Apr 28, 2020 10.62 10.90 10.22 10.71 51,419 +0.35(+3.36%)
Apr 27, 2020 9.845 10.49 9.845 10.36 28,584 +0.65(+6.70%)
Apr 24, 2020 9.961 10.08 9.623 9.712 24,220 -0.15(-1.54%)
Apr 23, 2020 10.10 10.75 9.498 9.863 57,867 -0.18(-1.78%)
Apr 22, 2020 9.837 10.29 9.819 10.04 36,926 +0.12(+1.17%)
Apr 21, 2020 9.132 10.10 8.886 9.926 50,087 +0.74(+8.06%)
Apr 20, 2020 9.364 10.06 9.007 9.186 39,580 -0.48(-4.98%)
Apr 17, 2020 8.757 9.747 8.668 9.667 36,331 +0.95(+10.95%)
Apr 16, 2020 8.856 8.936 8.374 8.713 43,336 -0.13(-1.51%)
Apr 15, 2020 9.230 9.230 8.374 8.847 26,046 -0.57(-6.06%)
Apr 14, 2020 9.926 10.03 9.266 9.417 44,189 -0.35(-3.56%)
Apr 13, 2020 9.997 9.997 9.061 9.765 28,316 -0.64(-6.17%)
Apr 09, 2020 9.694 10.41 9.285 10.41 47,656 +1.11(+11.89%)
Apr 08, 2020 9.025 9.355 8.838 9.301 22,742 +0.39(+4.40%)
Apr 07, 2020 9.070 9.388 8.642 8.909 68,298 +0.14(+1.63%)
Apr 06, 2020 7.696 8.811 7.696 8.766 32,714 +1.45(+19.88%)
Apr 03, 2020 6.876 7.429 6.876 7.313 58,757 +0.38(+5.53%)
Apr 02, 2020 7.562 8.539 6.858 6.929 81,274 -0.54(-7.17%)
Apr 01, 2020 8.133 8.213 6.903 7.464 71,101 -1.02(-11.99%)
Mar 31, 2020 8.454 8.873 8.213 8.481 46,877 -0.49(-5.47%)
Mar 30, 2020 8.891 9.310 8.214 8.971 50,584 +0.18(+2.03%)
Mar 27, 2020 8.338 9.203 7.598 8.793 64,476 +0.20(+2.28%)
Mar 26, 2020 9.337 9.337 8.276 8.597 36,804 -0.66(-7.13%)
Mar 25, 2020 6.733 9.257 6.706 9.257 84,555 +2.56(+38.22%)
Mar 24, 2020 6.430 6.929 6.305 6.697 42,443 +0.53(+8.53%)
Mar 23, 2020 6.867 6.938 5.957 6.171 72,796 -0.76(-10.94%)
Mar 20, 2020 7.919 8.472 6.180 6.929 119,197 -1.12(-13.95%)
Mar 19, 2020 7.883 8.292 7.616 8.053 73,628 +0.44(+5.74%)
Mar 18, 2020 7.946 8.419 7.384 7.616 56,867 -0.78(-9.34%)
Mar 17, 2020 8.026 8.650 7.901 8.401 48,983 +0.56(+7.17%)
Mar 16, 2020 8.918 9.043 7.696 7.839 48,029 -1.69(-17.77%)
Mar 13, 2020 10.27 10.27 9.324 9.533 45,638 -0.29(-2.91%)
Mar 12, 2020 9.471 9.828 8.570 9.819 71,898 -0.06(-0.63%)
Mar 11, 2020 10.25 10.25 9.774 9.881 44,511 -0.37(-3.65%)
Mar 10, 2020 10.20 10.31 9.926 10.26 39,540 +0.21(+2.13%)
Mar 09, 2020 9.828 10.25 9.698 10.04 90,889 -0.05(-0.53%)
Mar 06, 2020 9.979 10.21 9.819 10.10 37,340 -0.13(-1.31%)
Mar 05, 2020 10.26 10.64 10.18 10.23 29,780 -0.26(-2.47%)
Mar 04, 2020 10.48 10.54 10.30 10.49 31,962 +0.14(+1.38%)
Mar 03, 2020 10.26 10.77 9.837 10.34 62,664 +0.10(+0.96%)
Mar 02, 2020 10.34 10.56 10.10 10.25 82,610 -0.10(-0.95%)
Feb 28, 2020 10.26 10.83 10.15 10.34 138,035 -0.40(-3.73%)
Feb 27, 2020 11.20 11.50 10.67 10.75 55,409 -1.00(-8.50%)
Feb 26, 2020 11.82 12.02 11.52 11.74 23,773 +0.03(+0.23%)
Feb 25, 2020 12.97 12.97 11.54 11.72 22,736 -1.13(-8.82%)
Feb 24, 2020 12.64 12.98 12.60 12.85 22,854 -0.23(-1.76%)
Feb 21, 2020 13.29 13.42 12.97 13.08 28,224 -0.25(-1.86%)
Feb 20, 2020 13.45 13.52 13.32 13.33 18,232 +0.12(+0.87%)
Feb 19, 2020 13.40 13.50 13.22 13.22 4,589 -0.04(-0.27%)
Feb 18, 2020 13.16 13.54 13.14 13.25 21,796 +0.08(+0.61%)
Feb 14, 2020 13.16 13.42 13.14 13.17 26,305 +0.06(+0.47%)
Feb 13, 2020 13.24 13.41 13.07 13.11 17,556 -0.13(-1.00%)
Feb 12, 2020 13.39 13.60 13.24 13.24 12,490 -0.05(-0.40%)
Feb 11, 2020 13.51 13.65 13.07 13.29 22,119 -0.14(-1.05%)
Feb 10, 2020 13.76 13.90 13.37 13.44 12,035 -0.29(-2.13%)
Feb 07, 2020 14.61 14.61 13.68 13.73 31,950 -0.63(-4.38%)
Feb 06, 2020 14.38 14.54 14.17 14.36 48,262 +0.05(+0.37%)
Feb 05, 2020 14.29 14.61 14.17 14.30 28,406 +0.19(+1.38%)
Feb 04, 2020 14.34 14.48 14.09 14.11 56,560 +0.04(+0.31%)
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.