Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

24.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.178 10.14 9.178 9.670 215,697 +0.46(+5.04%)
Apr 27, 2023 9.496 9.554 9.206 9.206 53,546 +0.03(+0.32%)
Apr 26, 2023 9.448 9.545 9.178 9.178 3,627 -0.02(-0.21%)
Apr 25, 2023 9.587 9.587 9.178 9.197 7,533 -0.12(-1.24%)
Apr 24, 2023 9.303 9.690 9.305 9.313 7,639 -0.09(-0.93%)
Apr 21, 2023 9.178 9.554 9.178 9.400 28,841 +0.22(+2.42%)
Apr 20, 2023 9.525 9.525 9.178 9.178 6,791 -0.17(-1.86%)
Apr 19, 2023 9.361 9.444 9.206 9.351 5,500 +0.10(+1.04%)
Apr 18, 2023 9.371 9.517 9.255 9.255 3,641 +0.01(+0.10%)
Apr 17, 2023 9.661 9.810 9.245 9.245 11,377 -0.49(-5.06%)
Apr 14, 2023 10.04 10.04 9.738 9.738 2,040 -0.19(-1.95%)
Apr 13, 2023 9.738 10.06 9.740 9.931 6,071 +0.10(+0.98%)
Apr 12, 2023 9.941 10.03 9.834 9.834 4,500 -0.14(-1.45%)
Apr 11, 2023 9.950 10.09 9.854 9.979 9,924 +0.28(+2.89%)
Apr 10, 2023 10.03 10.03 9.699 9.699 3,963 -0.23(-2.33%)
Apr 06, 2023 9.776 10.03 9.747 9.931 4,463 +0.15(+1.58%)
Apr 05, 2023 9.970 9.979 9.747 9.776 3,657 +0.03(+0.30%)
Apr 04, 2023 9.979 9.979 9.684 9.747 3,562 -0.06(-0.59%)
Apr 03, 2023 10.02 10.02 9.661 9.805 1,996 -0.09(-0.88%)
Mar 31, 2023 9.767 10.03 9.612 9.892 5,059 +0.42(+4.38%)
Mar 30, 2023 9.767 9.840 9.477 9.477 4,850 -0.09(-0.91%)
Mar 29, 2023 9.487 9.642 9.487 9.564 1,563 +0.10(+1.02%)
Mar 28, 2023 9.545 9.545 9.178 9.467 5,989 +0.15(+1.66%)
Mar 27, 2023 9.632 9.790 9.313 9.313 8,875 -0.24(-2.53%)
Mar 24, 2023 9.371 9.554 9.351 9.554 3,066 +0.17(+1.85%)
Mar 23, 2023 9.670 9.921 9.226 9.380 8,792 -0.41(-4.15%)
Mar 22, 2023 10.01 10.01 9.593 9.786 4,299 -0.14(-1.46%)
Mar 21, 2023 10.61 10.61 9.735 9.931 17,714 -0.07(-0.68%)
Mar 20, 2023 10.19 10.19 9.796 9.999 19,107 -0.40(-3.81%)
Mar 17, 2023 10.10 10.39 10.10 10.39 12,448 +0.28(+2.77%)
Mar 16, 2023 10.39 10.42 9.979 10.11 22,199 -0.24(-2.33%)
Mar 15, 2023 9.970 10.42 9.699 10.36 13,431 +0.48(+4.89%)
Mar 14, 2023 10.15 10.41 9.873 9.873 13,388 -0.05(-0.49%)
Mar 13, 2023 10.84 11.06 9.554 9.921 28,458 -1.19(-10.70%)
Mar 10, 2023 11.53 11.71 10.69 11.11 8,641 -0.95(-7.85%)
Mar 09, 2023 12.03 12.14 11.98 12.06 2,850 -0.02(-0.16%)
Mar 08, 2023 11.88 12.08 11.88 12.08 4,759 -0.08(-0.64%)
Mar 07, 2023 12.36 12.52 11.87 12.15 8,390 -0.16(-1.33%)
Mar 06, 2023 12.75 13.08 12.32 12.32 3,949 -0.14(-1.09%)
Mar 03, 2023 12.80 12.82 12.45 12.45 8,120 -0.14(-1.07%)
Mar 02, 2023 12.63 12.97 12.52 12.59 4,972 +0.18(+1.44%)
Mar 01, 2023 12.47 12.70 12.29 12.41 3,043 -0.05(-0.39%)
Feb 28, 2023 12.62 12.69 12.28 12.46 2,675 -0.10(-0.76%)
Feb 27, 2023 12.61 12.61 12.27 12.55 5,250 +0.10(+0.77%)
Feb 24, 2023 12.03 12.46 12.03 12.46 5,353 -0.12(-0.99%)
Feb 23, 2023 12.58 12.58 12.58 12.58 1,803 +0.34(+2.74%)
Feb 22, 2023 12.49 12.65 12.25 12.25 3,298 +0.07(+0.55%)
Feb 21, 2023 12.48 12.48 12.18 12.18 17,548 -0.49(-3.86%)
Feb 17, 2023 12.40 12.74 12.20 12.67 8,491 +0.05(+0.38%)
Feb 16, 2023 12.66 12.66 12.55 12.62 3,160 +0.19(+1.54%)
Feb 15, 2023 12.53 12.53 12.39 12.43 7,183 -0.03(-0.23%)
Feb 14, 2023 11.89 12.55 11.89 12.46 18,150 +0.24(+1.96%)
Feb 13, 2023 12.09 12.22 11.75 12.22 11,136 +0.29(+2.41%)
Feb 10, 2023 12.07 12.07 11.79 11.93 12,102 -0.14(-1.19%)
Feb 09, 2023 12.18 12.18 11.88 12.07 5,693 -0.05(-0.40%)
Feb 08, 2023 12.22 12.27 12.12 12.12 6,702 +0.03(+0.24%)
Feb 07, 2023 12.36 12.36 12.09 12.09 9,284 -0.04(-0.32%)
Feb 06, 2023 12.15 12.45 11.94 12.13 7,090 -0.04(-0.31%)
Feb 03, 2023 12.38 12.65 12.15 12.17 24,321 -0.14(-1.17%)
Feb 02, 2023 12.52 12.52 12.07 12.31 27,062 -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.