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 31, 2022 9.973 9.973 9.392 9.683 36,892 -0.49(-4.84%)
May 27, 2022 10.12 10.44 9.489 10.18 33,783 +0.10(+1.01%)
May 26, 2022 9.868 10.42 9.631 10.07 49,534 +0.59(+6.17%)
May 25, 2022 8.995 9.636 8.995 9.488 25,445 +0.56(+6.24%)
May 24, 2022 8.911 9.107 8.772 8.930 27,175 -0.15(-1.64%)
May 23, 2022 8.921 9.144 8.800 9.079 41,106 +0.30(+3.39%)
May 20, 2022 8.883 9.023 8.526 8.781 38,836 -0.08(-0.94%)
May 19, 2022 8.930 8.930 8.716 8.865 25,077 +0.03(+0.32%)
May 18, 2022 8.874 8.972 8.772 8.837 33,588 -0.19(-2.06%)
May 17, 2022 8.893 9.134 8.846 9.023 31,576 +0.19(+2.10%)
May 16, 2022 8.874 9.052 8.722 8.837 33,232 -0.04(-0.42%)
May 13, 2022 9.060 9.237 8.781 8.874 41,266 -0.15(-1.65%)
May 12, 2022 9.255 9.488 8.874 9.023 37,431 -0.20(-2.22%)
May 11, 2022 9.478 9.701 9.107 9.227 43,159 -0.27(-2.84%)
May 10, 2022 9.385 9.553 9.069 9.497 84,868 +0.24(+2.61%)
May 09, 2022 9.172 9.525 9.069 9.255 89,999 +0.04(+0.40%)
May 06, 2022 9.004 9.311 8.990 9.218 47,465 +0.19(+2.06%)
May 05, 2022 9.441 9.441 8.828 9.032 48,388 -0.05(-0.51%)
May 04, 2022 9.014 9.079 8.786 9.079 71,065 +0.21(+2.41%)
May 03, 2022 8.958 9.247 8.651 8.865 33,383 -0.01(-0.10%)
May 02, 2022 8.809 8.976 8.549 8.874 35,562 +0.18(+2.03%)
Apr 29, 2022 9.051 9.153 8.595 8.698 32,277 -0.45(-4.88%)
Apr 28, 2022 9.227 9.241 8.998 9.144 30,266 -0.05(-0.51%)
Apr 27, 2022 9.218 9.413 9.079 9.190 39,449 -0.11(-1.20%)
Apr 26, 2022 9.757 9.887 9.223 9.302 40,817 -0.44(-4.48%)
Apr 25, 2022 9.757 9.980 9.580 9.738 35,073 -0.07(-0.76%)
Apr 22, 2022 10.03 10.17 9.766 9.813 43,833 -0.20(-1.95%)
Apr 21, 2022 10.22 10.22 9.896 10.01 34,721 -0.08(-0.83%)
Apr 20, 2022 10.19 10.24 9.859 10.09 49,469 +0.06(+0.56%)
Apr 19, 2022 9.971 10.33 9.961 10.04 33,263 +0.07(+0.75%)
Apr 18, 2022 10.23 10.23 9.841 9.961 44,296 -0.20(-2.01%)
Apr 14, 2022 10.42 10.52 10.10 10.17 33,134 -0.14(-1.35%)
Apr 13, 2022 10.35 10.44 10.29 10.31 14,728 +0.02(+0.18%)
Apr 12, 2022 10.40 10.61 10.19 10.29 37,514 +0.06(+0.54%)
Apr 11, 2022 10.43 10.93 10.18 10.23 25,054 -0.59(-5.41%)
Apr 08, 2022 10.59 10.96 10.29 10.82 30,358 +0.27(+2.56%)
Apr 07, 2022 10.51 10.57 10.14 10.55 51,712 +0.23(+2.25%)
Apr 06, 2022 10.63 10.66 10.28 10.31 35,778 -0.49(-4.56%)
Apr 05, 2022 10.56 10.92 10.44 10.81 59,424 +0.22(+2.11%)
Apr 04, 2022 10.60 10.69 10.14 10.58 56,312 -0.06(-0.61%)
Apr 01, 2022 10.87 10.98 10.57 10.65 29,387 -0.16(-1.46%)
Mar 31, 2022 10.87 10.98 10.60 10.81 55,957 -0.07(-0.68%)
Mar 30, 2022 11.52 11.72 10.83 10.88 72,292 -0.76(-6.54%)
Mar 29, 2022 10.61 11.76 10.44 11.64 71,055 +1.07(+10.11%)
Mar 28, 2022 10.22 10.61 9.943 10.57 64,754 +0.33(+3.17%)
Mar 25, 2022 10.22 10.45 9.878 10.25 45,190 +0.11(+1.10%)
Mar 24, 2022 10.08 10.33 9.868 10.14 41,592 +0.06(+0.55%)
Mar 23, 2022 10.18 10.24 9.910 10.08 379,238 -0.10(-1.00%)
Mar 22, 2022 10.13 10.81 10.01 10.18 55,831 +0.19(+1.86%)
Mar 21, 2022 10.75 10.75 9.989 9.999 108,701 -0.75(-7.00%)
Mar 18, 2022 10.22 10.87 10.22 10.75 164,879 +0.58(+5.66%)
Mar 17, 2022 9.999 10.27 9.943 10.18 48,806 +0.22(+2.24%)
Mar 16, 2022 10.23 10.35 9.952 9.952 78,908 -0.07(-0.65%)
Mar 15, 2022 10.45 10.69 9.980 10.02 65,950 -0.33(-3.23%)
Mar 14, 2022 10.57 10.97 10.08 10.35 136,931 -0.35(-3.30%)
Mar 11, 2022 10.73 10.80 10.45 10.70 63,003 +0.01(+0.09%)
Mar 10, 2022 11.61 11.66 10.69 10.70 68,337 -1.31(-10.91%)
Mar 09, 2022 11.80 12.45 11.79 12.01 33,550 +0.29(+2.46%)
Mar 08, 2022 11.39 12.11 11.28 11.72 58,274 +0.18(+1.53%)
Mar 07, 2022 11.93 12.43 11.48 11.54 43,485 -0.44(-3.65%)
Mar 04, 2022 12.54 12.62 11.92 11.98 20,106 -0.70(-5.50%)
Mar 03, 2022 12.94 13.41 12.39 12.67 39,216 -0.18(-1.37%)
Mar 02, 2022 13.51 13.54 12.72 12.85 20,335 -0.30(-2.31%)
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.