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 )

19.15 +0.54 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 08, 2023 9.849 9.945 9.705 9.801 21,636 +0.21(+2.20%)
May 05, 2023 9.609 9.849 9.503 9.590 21,411 -0.01(-0.10%)
May 04, 2023 9.129 9.945 9.129 9.599 14,551 +0.31(+3.31%)
May 03, 2023 9.407 9.633 9.292 9.292 4,997 -0.03(-0.31%)
May 02, 2023 9.398 9.739 9.232 9.321 17,229 +0.01(+0.10%)
May 01, 2023 9.619 9.619 9.258 9.311 8,766 -0.31(-3.20%)
Apr 28, 2023 9.129 10.09 9.129 9.619 216,852 +0.46(+5.04%)
Apr 27, 2023 9.446 9.503 9.157 9.157 53,833 +0.03(+0.32%)
Apr 26, 2023 9.398 9.494 9.129 9.129 3,646 -0.02(-0.21%)
Apr 25, 2023 9.536 9.536 9.129 9.148 7,574 -0.12(-1.24%)
Apr 24, 2023 9.254 9.638 9.256 9.263 7,680 -0.09(-0.92%)
Apr 21, 2023 9.129 9.503 9.129 9.350 28,995 +0.22(+2.42%)
Apr 20, 2023 9.475 9.475 9.129 9.129 6,827 -0.17(-1.86%)
Apr 19, 2023 9.311 9.393 9.157 9.302 5,530 +0.10(+1.04%)
Apr 18, 2023 9.321 9.466 9.205 9.205 3,661 +0.01(+0.10%)
Apr 17, 2023 9.609 9.758 9.196 9.196 11,438 -0.49(-5.06%)
Apr 14, 2023 9.984 9.984 9.686 9.686 2,051 -0.19(-1.95%)
Apr 13, 2023 9.686 10.00 9.688 9.878 6,103 +0.10(+0.98%)
Apr 12, 2023 9.888 9.974 9.782 9.782 4,524 -0.14(-1.45%)
Apr 11, 2023 9.897 10.03 9.801 9.926 9,978 +0.28(+2.89%)
Apr 10, 2023 9.974 9.974 9.647 9.647 3,984 -0.23(-2.33%)
Apr 06, 2023 9.724 9.974 9.696 9.878 4,487 +0.15(+1.58%)
Apr 05, 2023 9.917 9.926 9.696 9.724 3,676 +0.03(+0.30%)
Apr 04, 2023 9.926 9.926 9.632 9.696 3,582 -0.06(-0.59%)
Apr 03, 2023 9.965 9.965 9.609 9.753 2,007 -0.09(-0.88%)
Mar 31, 2023 9.715 9.974 9.561 9.840 5,086 +0.41(+4.38%)
Mar 30, 2023 9.715 9.787 9.426 9.426 4,876 -0.09(-0.91%)
Mar 29, 2023 9.436 9.590 9.436 9.513 1,571 +0.10(+1.02%)
Mar 28, 2023 9.494 9.494 9.129 9.417 6,021 +0.15(+1.66%)
Mar 27, 2023 9.580 9.738 9.263 9.263 8,922 -0.24(-2.53%)
Mar 24, 2023 9.321 9.503 9.302 9.503 3,082 +0.17(+1.85%)
Mar 23, 2023 9.619 9.868 9.177 9.330 8,839 -0.40(-4.15%)
Mar 22, 2023 9.955 9.955 9.542 9.734 4,323 -0.14(-1.46%)
Mar 21, 2023 10.55 10.55 9.683 9.878 17,809 -0.07(-0.68%)
Mar 20, 2023 10.14 10.14 9.744 9.945 19,210 -0.39(-3.81%)
Mar 17, 2023 10.05 10.34 10.05 10.34 12,515 +0.28(+2.77%)
Mar 16, 2023 10.33 10.37 9.926 10.06 22,318 -0.24(-2.33%)
Mar 15, 2023 9.917 10.37 9.647 10.30 13,503 +0.48(+4.89%)
Mar 14, 2023 10.10 10.36 9.820 9.820 13,460 -0.05(-0.49%)
Mar 13, 2023 10.78 11.00 9.503 9.868 28,610 -1.18(-10.70%)
Mar 10, 2023 11.47 11.65 10.64 11.05 8,687 -0.94(-7.85%)
Mar 09, 2023 11.96 12.08 11.92 11.99 2,866 -0.02(-0.16%)
Mar 08, 2023 11.82 12.01 11.82 12.01 4,785 -0.08(-0.64%)
Mar 07, 2023 12.29 12.45 11.81 12.09 8,435 -0.16(-1.33%)
Mar 06, 2023 12.68 13.01 12.25 12.25 3,970 -0.13(-1.09%)
Mar 03, 2023 12.73 12.75 12.39 12.39 8,164 -0.13(-1.07%)
Mar 02, 2023 12.56 12.90 12.45 12.52 4,999 +0.18(+1.44%)
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.