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 )

21.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2020 14.06 14.15 13.50 13.67 49,242 -0.45(-3.19%)
Jul 30, 2020 13.81 14.12 13.66 14.12 37,491 -0.09(-0.63%)
Jul 29, 2020 13.79 14.29 13.51 14.21 54,071 +0.46(+3.34%)
Jul 28, 2020 13.13 13.86 12.96 13.76 54,075 +0.67(+5.09%)
Jul 27, 2020 12.88 13.40 12.83 13.09 107,740 -0.03(-0.21%)
Jul 24, 2020 10.53 13.89 10.53 13.12 630,260 +3.81(+40.87%)
Jul 23, 2020 9.653 9.653 9.289 9.311 31,008 -0.04(-0.48%)
Jul 22, 2020 9.968 9.999 9.257 9.356 26,074 -0.61(-6.14%)
Jul 21, 2020 9.716 10.12 9.716 9.968 26,314 +0.29(+2.97%)
Jul 20, 2020 9.311 9.725 9.275 9.680 14,105 +0.47(+5.08%)
Jul 17, 2020 9.284 9.392 9.046 9.212 48,130 -0.06(-0.68%)
Jul 16, 2020 9.347 9.554 9.275 9.275 30,285 -0.10(-1.06%)
Jul 15, 2020 9.518 9.941 9.257 9.374 71,258 +0.20(+2.16%)
Jul 14, 2020 9.311 9.401 9.122 9.176 36,562 -0.02(-0.20%)
Jul 13, 2020 9.734 9.734 9.194 9.194 65,688 -0.32(-3.40%)
Jul 10, 2020 9.617 9.950 9.455 9.518 28,011 -0.26(-2.67%)
Jul 09, 2020 10.30 10.35 9.410 9.779 45,359 -0.71(-6.78%)
Jul 08, 2020 10.01 10.75 9.733 10.49 26,696 +0.53(+5.33%)
Jul 07, 2020 9.959 10.24 9.734 9.959 28,266 -0.25(-2.47%)
Jul 06, 2020 10.37 10.48 10.09 10.21 20,396 +0.14(+1.43%)
Jul 02, 2020 10.71 10.79 9.806 10.07 32,346 -0.22(-2.19%)
Jul 01, 2020 10.78 10.84 10.20 10.29 28,538 -0.41(-3.87%)
Jun 30, 2020 10.86 10.97 10.59 10.71 22,238 -0.37(-3.33%)
Jun 29, 2020 9.743 11.13 9.743 11.07 42,126 +1.48(+15.48%)
Jun 26, 2020 9.923 9.923 9.464 9.590 179,185 -0.32(-3.27%)
Jun 25, 2020 9.545 9.977 9.469 9.914 26,683 +0.26(+2.70%)
Jun 24, 2020 9.761 9.878 9.410 9.653 21,949 -0.30(-2.98%)
Jun 23, 2020 10.09 10.21 9.950 9.950 8,506 +0.08(+0.82%)
Jun 22, 2020 9.590 10.08 9.356 9.869 29,117 +0.29(+3.00%)
Jun 19, 2020 9.653 9.923 9.563 9.581 68,250 -0.09(-0.93%)
Jun 18, 2020 9.689 10.43 9.410 9.671 51,894 -0.15(-1.56%)
Jun 17, 2020 10.35 10.35 9.761 9.824 28,162 -0.69(-6.59%)
Jun 16, 2020 10.72 11.13 10.02 10.52 67,871 +0.26(+2.54%)
Jun 15, 2020 9.248 10.79 9.023 10.26 85,126 +0.77(+8.16%)
Jun 12, 2020 9.419 9.514 8.582 9.482 128,052 +0.42(+4.67%)
Jun 11, 2020 8.466 9.788 8.466 9.059 54,217 -0.24(-2.61%)
Jun 10, 2020 10.45 10.45 8.825 9.302 92,169 -1.07(-10.32%)
Jun 09, 2020 10.75 10.90 10.37 10.37 32,692 -0.31(-2.95%)
Jun 08, 2020 11.00 11.32 10.60 10.69 34,211 -0.13(-1.25%)
Jun 05, 2020 10.90 11.05 10.59 10.82 41,461 +0.16(+1.52%)
Jun 04, 2020 9.446 10.80 9.446 10.66 35,988 +1.05(+10.96%)
Jun 03, 2020 9.113 9.680 8.897 9.608 70,354 +0.74(+8.32%)
Jun 02, 2020 9.077 9.257 8.825 8.870 23,484 +0.01(+0.10%)
Jun 01, 2020 8.663 9.257 8.578 8.861 69,273 +0.27(+3.14%)
May 29, 2020 9.176 9.212 8.448 8.591 163,845 -0.63(-6.83%)
May 28, 2020 10.20 10.54 8.931 9.221 79,375 -0.80(-8.01%)
May 27, 2020 10.50 11.24 9.952 10.02 52,860 -0.51(-4.83%)
May 26, 2020 10.59 11.15 10.26 10.53 38,282 +0.04(+0.43%)
May 22, 2020 10.51 10.59 10.30 10.49 17,604 -0.14(-1.34%)
May 21, 2020 11.01 11.05 10.55 10.63 29,532 -0.39(-3.56%)
May 20, 2020 9.747 11.08 9.747 11.02 38,282 +1.21(+12.36%)
May 19, 2020 10.38 10.42 9.640 9.810 32,126 -0.49(-4.76%)
May 18, 2020 9.899 10.41 8.909 10.30 45,449 +0.80(+8.45%)
May 15, 2020 8.686 9.587 8.627 9.498 51,581 +0.82(+9.46%)
May 14, 2020 7.946 8.740 7.491 8.677 78,314 +0.41(+4.96%)
May 13, 2020 8.971 9.257 7.830 8.267 101,367 -0.97(-10.52%)
May 12, 2020 9.319 9.649 9.034 9.239 58,959 -0.06(-0.67%)
May 11, 2020 9.801 9.917 8.919 9.301 64,534 -0.92(-8.99%)
May 08, 2020 10.27 10.53 9.723 10.22 35,321 +0.25(+2.50%)
May 07, 2020 10.84 11.34 9.480 9.970 65,758 -0.68(-6.37%)
May 06, 2020 11.34 11.72 10.51 10.65 25,324 -0.62(-5.46%)
May 05, 2020 11.40 11.84 10.85 11.26 58,909 +0.23(+2.10%)
May 04, 2020 11.06 11.50 10.29 11.03 41,835 +0.07(+0.65%)
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.