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, 2020 14.50 14.74 13.95 13.99 43,014 -0.61(-4.18%)
Jan 30, 2020 14.31 14.65 13.96 14.61 61,477 +0.20(+1.41%)
Jan 29, 2020 14.82 14.97 14.31 14.40 30,931 -0.35(-2.34%)
Jan 28, 2020 14.56 14.75 14.15 14.75 30,376 +0.26(+1.77%)
Jan 27, 2020 14.53 14.84 14.41 14.49 16,917 -0.28(-1.92%)
Jan 24, 2020 15.01 15.01 14.52 14.77 21,112 -0.16(-1.07%)
Jan 23, 2020 14.98 15.11 14.53 14.93 30,885 -0.12(-0.76%)
Jan 22, 2020 15.60 15.60 15.00 15.05 22,797 -0.53(-3.41%)
Jan 21, 2020 15.45 15.67 15.37 15.58 38,406 +0.06(+0.40%)
Jan 17, 2020 15.94 15.97 15.47 15.52 34,660 -0.30(-1.90%)
Jan 16, 2020 15.88 16.18 15.80 15.82 22,324 +0.04(+0.28%)
Jan 15, 2020 15.69 16.08 15.66 15.78 29,365 +0.13(+0.85%)
Jan 14, 2020 15.75 15.82 15.59 15.64 25,500 -0.04(-0.23%)
Jan 13, 2020 15.58 15.76 15.47 15.68 23,869 +0.10(+0.63%)
Jan 10, 2020 15.78 15.78 15.48 15.58 19,644 -0.23(-1.46%)
Jan 09, 2020 16.14 16.24 15.75 15.81 30,306 -0.22(-1.38%)
Jan 08, 2020 15.78 16.24 15.78 16.03 68,482 +0.31(+1.97%)
Jan 07, 2020 15.88 15.95 15.65 15.72 69,825 -0.22(-1.39%)
Jan 06, 2020 16.11 16.26 15.88 15.94 88,205 -0.17(-1.04%)
Jan 03, 2020 16.62 16.89 16.05 16.11 40,643 -0.67(-4.01%)
Jan 02, 2020 16.94 17.06 16.53 16.78 67,204 -0.13(-0.78%)
Dec 31, 2019 16.96 17.11 16.73 16.92 77,110 -0.04(-0.26%)
Dec 30, 2019 16.89 17.09 16.72 16.96 20,650 +0.10(+0.58%)
Dec 27, 2019 16.83 17.01 16.69 16.86 36,014 +0.08(+0.47%)
Dec 26, 2019 16.63 16.95 16.58 16.78 47,844 +0.18(+1.07%)
Dec 24, 2019 16.56 16.83 16.56 16.61 8,467 +0.01(+0.05%)
Dec 23, 2019 16.68 16.71 15.62 16.60 48,631 -0.06(-0.37%)
Dec 20, 2019 16.68 16.86 16.64 16.66 86,932 +0.06(+0.37%)
Dec 19, 2019 16.84 17.02 16.48 16.60 72,091 -0.24(-1.42%)
Dec 18, 2019 15.88 16.88 15.88 16.84 59,772 +0.67(+4.16%)
Dec 17, 2019 16.25 16.36 16.10 16.16 39,272 -0.04(-0.27%)
Dec 16, 2019 16.48 16.71 16.16 16.21 51,126 -0.14(-0.87%)
Dec 13, 2019 16.48 16.55 16.09 16.35 34,998 -0.13(-0.81%)
Dec 12, 2019 16.67 17.04 16.41 16.48 45,177 -0.16(-0.96%)
Dec 11, 2019 16.63 16.79 16.36 16.64 46,898 -0.06(-0.37%)
Dec 10, 2019 17.49 17.49 16.66 16.71 36,554 -0.38(-2.23%)
Dec 09, 2019 17.25 17.40 16.96 17.09 62,897 -0.14(-0.82%)
Dec 06, 2019 17.08 17.28 17.03 17.23 43,466 +0.45(+2.69%)
Dec 05, 2019 16.88 17.04 16.65 16.78 31,332 -0.12(-0.73%)
Dec 04, 2019 16.63 17.06 16.63 16.90 25,847 +0.30(+1.81%)
Dec 03, 2019 16.71 16.80 16.43 16.60 31,452 -0.58(-3.40%)
Dec 02, 2019 17.44 17.49 17.08 17.18 32,407 -0.23(-1.32%)
Nov 29, 2019 17.21 17.52 17.06 17.41 14,902 +0.25(+1.44%)
Nov 27, 2019 17.48 17.54 16.85 17.17 49,337 -0.27(-1.57%)
Nov 26, 2019 17.48 17.68 17.41 17.44 67,076 -0.04(-0.25%)
Nov 25, 2019 17.38 17.63 17.27 17.48 35,463 +0.15(+0.86%)
Nov 22, 2019 17.16 17.34 17.00 17.33 25,291 +0.32(+1.87%)
Nov 21, 2019 17.01 17.07 16.68 17.02 24,479 +0.03(+0.16%)
Nov 20, 2019 16.84 17.44 16.84 16.99 27,273 -0.05(-0.31%)
Nov 19, 2019 16.55 17.08 16.31 17.04 59,605 +0.48(+2.93%)
Nov 18, 2019 16.17 16.63 15.57 16.56 52,775 +0.38(+2.34%)
Nov 15, 2019 16.94 16.96 16.06 16.18 55,573 -0.63(-3.78%)
Nov 14, 2019 16.98 17.14 16.81 16.81 35,003 -0.21(-1.24%)
Nov 13, 2019 17.10 17.25 16.84 17.03 23,025 -0.13(-0.77%)
Nov 12, 2019 17.87 18.18 17.16 17.16 124,154 -0.93(-5.17%)
Nov 11, 2019 18.20 18.71 17.81 18.09 81,876 -0.20(-1.11%)
Nov 08, 2019 17.85 18.64 17.34 18.30 176,587 +0.44(+2.47%)
Nov 07, 2019 15.09 18.26 15.03 17.85 234,325 +0.56(+3.21%)
Nov 06, 2019 17.03 17.66 17.03 17.30 54,017 +0.14(+0.82%)
Nov 05, 2019 16.81 17.32 16.80 17.16 48,554 +0.34(+2.05%)
Nov 04, 2019 16.85 16.91 16.45 16.81 62,308 +0.05(+0.32%)
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.