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 29, 2020 9.112 9.148 8.389 8.532 164,992 -0.63(-6.83%)
May 28, 2020 10.13 10.47 8.869 9.157 79,931 -0.80(-8.01%)
May 27, 2020 10.42 11.16 9.883 9.954 53,230 -0.50(-4.83%)
May 26, 2020 10.52 11.07 10.19 10.46 38,550 +0.04(+0.43%)
May 22, 2020 10.44 10.52 10.23 10.41 17,728 -0.14(-1.34%)
May 21, 2020 10.94 10.97 10.48 10.56 29,739 -0.39(-3.56%)
May 20, 2020 9.680 11.00 9.680 10.95 38,550 +1.20(+12.36%)
May 19, 2020 10.31 10.34 9.573 9.742 32,350 -0.49(-4.76%)
May 18, 2020 9.830 10.33 8.847 10.23 45,767 +0.80(+8.45%)
May 15, 2020 8.626 9.520 8.567 9.432 51,942 +0.81(+9.46%)
May 14, 2020 7.891 8.679 7.439 8.617 78,862 +0.41(+4.96%)
May 13, 2020 8.909 9.193 7.776 8.210 102,076 -0.97(-10.52%)
May 12, 2020 9.255 9.582 8.971 9.175 59,372 -0.06(-0.67%)
May 11, 2020 9.733 9.848 8.857 9.237 64,986 -0.91(-8.99%)
May 08, 2020 10.20 10.45 9.655 10.15 35,569 +0.25(+2.50%)
May 07, 2020 10.77 11.26 9.414 9.901 66,218 -0.67(-6.37%)
May 06, 2020 11.26 11.64 10.43 10.57 25,501 -0.61(-5.46%)
May 05, 2020 11.32 11.76 10.78 11.19 59,321 +0.23(+2.10%)
May 04, 2020 10.98 11.42 10.22 10.95 42,128 +0.07(+0.65%)
May 01, 2020 11.43 11.76 10.38 10.88 77,235 -0.80(-6.82%)
Apr 30, 2020 12.18 13.12 11.57 11.68 33,763 -0.34(-2.80%)
Apr 29, 2020 11.29 12.39 10.85 12.02 55,508 +1.38(+12.99%)
Apr 28, 2020 10.55 10.82 10.15 10.64 51,779 +0.35(+3.36%)
Apr 27, 2020 9.777 10.41 9.777 10.29 28,785 +0.65(+6.70%)
Apr 24, 2020 9.892 10.01 9.556 9.644 24,390 -0.15(-1.54%)
Apr 23, 2020 10.03 10.67 9.432 9.795 58,272 -0.18(-1.78%)
Apr 22, 2020 9.768 10.22 9.750 9.972 37,184 +0.12(+1.17%)
Apr 21, 2020 9.069 10.03 8.824 9.857 50,438 +0.74(+8.06%)
Apr 20, 2020 9.299 9.989 8.945 9.122 39,857 -0.48(-4.98%)
Apr 17, 2020 8.697 9.680 8.608 9.600 36,585 +0.95(+10.95%)
Apr 16, 2020 8.794 8.874 8.316 8.652 43,639 -0.13(-1.51%)
Apr 15, 2020 9.166 9.166 8.316 8.785 26,228 -0.57(-6.06%)
Apr 14, 2020 9.857 9.963 9.201 9.352 44,498 -0.35(-3.56%)
Apr 13, 2020 9.928 9.928 8.998 9.697 28,515 -0.64(-6.17%)
Apr 09, 2020 9.626 10.33 9.221 10.33 47,990 +1.10(+11.89%)
Apr 08, 2020 8.962 9.290 8.776 9.237 22,902 +0.39(+4.40%)
Apr 07, 2020 9.007 9.323 8.581 8.847 68,776 +0.14(+1.63%)
Apr 06, 2020 7.643 8.750 7.643 8.705 32,943 +1.44(+19.88%)
Apr 03, 2020 6.828 7.377 6.828 7.262 59,168 +0.38(+5.53%)
Apr 02, 2020 7.510 8.480 6.810 6.881 81,842 -0.53(-7.17%)
Apr 01, 2020 8.077 8.156 6.855 7.412 71,598 -1.01(-11.99%)
Mar 31, 2020 8.395 8.812 8.156 8.422 47,205 -0.49(-5.47%)
Mar 30, 2020 8.829 9.246 8.156 8.909 50,938 +0.18(+2.03%)
Mar 27, 2020 8.280 9.139 7.545 8.732 64,927 +0.19(+2.28%)
Mar 26, 2020 9.272 9.272 8.218 8.537 37,061 -0.66(-7.13%)
Mar 25, 2020 6.686 9.193 6.660 9.193 85,146 +2.54(+38.22%)
Mar 24, 2020 6.385 6.881 6.261 6.651 42,740 +0.52(+8.53%)
Mar 23, 2020 6.819 6.890 5.916 6.128 73,306 -0.75(-10.94%)
Mar 20, 2020 7.864 8.413 6.137 6.881 120,031 -1.12(-13.95%)
Mar 19, 2020 7.829 8.234 7.563 7.997 74,144 +0.43(+5.74%)
Mar 18, 2020 7.891 8.360 7.333 7.563 57,265 -0.78(-9.34%)
Mar 17, 2020 7.970 8.590 7.846 8.342 49,325 +0.56(+7.17%)
Mar 16, 2020 8.856 8.980 7.643 7.784 48,366 -1.68(-17.77%)
Mar 13, 2020 10.20 10.20 9.259 9.467 45,957 -0.28(-2.91%)
Mar 12, 2020 9.405 9.759 8.511 9.750 72,401 -0.06(-0.63%)
Mar 11, 2020 10.18 10.18 9.706 9.812 44,822 -0.37(-3.65%)
Mar 10, 2020 10.13 10.24 9.857 10.18 39,817 +0.21(+2.13%)
Mar 09, 2020 9.759 10.18 9.631 9.972 91,525 -0.05(-0.53%)
Mar 06, 2020 9.910 10.14 9.750 10.03 37,601 -0.13(-1.31%)
Mar 05, 2020 10.18 10.57 10.11 10.16 29,988 -0.26(-2.47%)
Mar 04, 2020 10.41 10.47 10.23 10.41 32,186 +0.14(+1.38%)
Mar 03, 2020 10.18 10.70 9.768 10.27 63,103 +0.10(+0.96%)
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.