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 28, 2023 9.185 10.15 9.185 9.678 215,521 +0.46(+5.04%)
Apr 27, 2023 9.504 9.562 9.214 9.214 53,503 +0.03(+0.32%)
Apr 26, 2023 9.456 9.552 9.185 9.185 3,624 -0.02(-0.21%)
Apr 25, 2023 9.594 9.594 9.185 9.204 7,527 -0.12(-1.24%)
Apr 24, 2023 9.311 9.697 9.313 9.320 7,633 -0.09(-0.92%)
Apr 21, 2023 9.185 9.562 9.185 9.407 28,817 +0.22(+2.42%)
Apr 20, 2023 9.533 9.533 9.185 9.185 6,786 -0.17(-1.86%)
Apr 19, 2023 9.369 9.451 9.214 9.359 5,496 +0.10(+1.04%)
Apr 18, 2023 9.378 9.525 9.262 9.262 3,638 +0.01(+0.10%)
Apr 17, 2023 9.668 9.818 9.253 9.253 11,367 -0.49(-5.06%)
Apr 14, 2023 10.05 10.05 9.746 9.746 2,038 -0.19(-1.95%)
Apr 13, 2023 9.746 10.06 9.748 9.939 6,066 +0.10(+0.98%)
Apr 12, 2023 9.949 10.04 9.842 9.842 4,497 -0.15(-1.45%)
Apr 11, 2023 9.958 10.09 9.862 9.987 9,916 +0.28(+2.89%)
Apr 10, 2023 10.04 10.04 9.707 9.707 3,960 -0.23(-2.33%)
Apr 06, 2023 9.784 10.04 9.755 9.939 4,459 +0.15(+1.58%)
Apr 05, 2023 9.978 9.987 9.755 9.784 3,654 +0.03(+0.30%)
Apr 04, 2023 9.987 9.987 9.692 9.755 3,560 -0.06(-0.59%)
Apr 03, 2023 10.03 10.03 9.668 9.813 1,995 -0.09(-0.88%)
Mar 31, 2023 9.775 10.04 9.620 9.900 5,055 +0.42(+4.38%)
Mar 30, 2023 9.775 9.848 9.485 9.485 4,846 -0.09(-0.91%)
Mar 29, 2023 9.494 9.649 9.494 9.572 1,561 +0.10(+1.02%)
Mar 28, 2023 9.552 9.552 9.185 9.475 5,984 +0.15(+1.66%)
Mar 27, 2023 9.639 9.798 9.320 9.320 8,868 -0.24(-2.53%)
Mar 24, 2023 9.378 9.562 9.359 9.562 3,063 +0.17(+1.85%)
Mar 23, 2023 9.678 9.929 9.233 9.388 8,785 -0.41(-4.15%)
Mar 22, 2023 10.02 10.02 9.601 9.794 4,296 -0.15(-1.46%)
Mar 21, 2023 10.62 10.62 9.743 9.939 17,699 -0.07(-0.68%)
Mar 20, 2023 10.20 10.20 9.804 10.01 19,092 -0.40(-3.81%)
Mar 17, 2023 10.11 10.40 10.11 10.40 12,438 +0.28(+2.77%)
Mar 16, 2023 10.39 10.43 9.987 10.12 22,181 -0.24(-2.33%)
Mar 15, 2023 9.978 10.43 9.707 10.36 13,421 +0.48(+4.89%)
Mar 14, 2023 10.16 10.42 9.881 9.881 13,377 -0.05(-0.49%)
Mar 13, 2023 10.85 11.07 9.562 9.929 28,434 -1.19(-10.70%)
Mar 10, 2023 11.54 11.72 10.70 11.12 8,634 -0.95(-7.85%)
Mar 09, 2023 12.04 12.15 11.99 12.07 2,848 -0.02(-0.16%)
Mar 08, 2023 11.89 12.09 11.89 12.09 4,755 -0.08(-0.64%)
Mar 07, 2023 12.37 12.53 11.88 12.16 8,384 -0.16(-1.33%)
Mar 06, 2023 12.76 13.09 12.33 12.33 3,945 -0.14(-1.09%)
Mar 03, 2023 12.81 12.83 12.46 12.46 8,114 -0.14(-1.07%)
Mar 02, 2023 12.64 12.98 12.53 12.60 4,968 +0.18(+1.44%)
Mar 01, 2023 12.48 12.71 12.30 12.42 3,040 -0.05(-0.38%)
Feb 28, 2023 12.63 12.70 12.29 12.47 2,673 -0.10(-0.76%)
Feb 27, 2023 12.62 12.62 12.28 12.56 5,246 +0.10(+0.77%)
Feb 24, 2023 12.04 12.47 12.04 12.47 5,349 -0.12(-0.99%)
Feb 23, 2023 12.59 12.59 12.59 12.59 1,801 +0.34(+2.74%)
Feb 22, 2023 12.50 12.66 12.26 12.26 3,296 +0.07(+0.55%)
Feb 21, 2023 12.49 12.49 12.19 12.19 17,533 -0.49(-3.86%)
Feb 17, 2023 12.41 12.75 12.21 12.68 8,484 +0.05(+0.38%)
Feb 16, 2023 12.67 12.67 12.56 12.63 3,157 +0.19(+1.54%)
Feb 15, 2023 12.54 12.54 12.40 12.44 7,177 -0.03(-0.23%)
Feb 14, 2023 11.90 12.56 11.90 12.47 18,135 +0.24(+1.96%)
Feb 13, 2023 12.10 12.23 11.76 12.23 11,127 +0.29(+2.41%)
Feb 10, 2023 12.08 12.08 11.80 11.94 12,092 -0.14(-1.19%)
Feb 09, 2023 12.19 12.19 11.89 12.08 5,689 -0.05(-0.40%)
Feb 08, 2023 12.23 12.28 12.13 12.13 6,696 +0.03(+0.24%)
Feb 07, 2023 12.37 12.37 12.10 12.10 9,277 -0.04(-0.32%)
Feb 06, 2023 12.16 12.46 11.95 12.14 7,084 -0.04(-0.31%)
Feb 03, 2023 12.39 12.66 12.16 12.18 24,301 -0.14(-1.17%)
Feb 02, 2023 12.53 12.53 12.08 12.32 27,040 -0.05(-0.39%)
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.