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 (%)
Jun 30, 2022 11.44 11.93 11.44 11.64 108,342 +0.10(+0.89%)
Jun 29, 2022 11.96 11.96 11.45 11.54 135,333 -0.52(-4.28%)
Jun 28, 2022 12.11 12.23 11.74 12.06 100,103 +0.00(+0.00%)
Jun 27, 2022 11.49 12.53 11.35 12.06 252,628 +0.11(+0.94%)
Jun 24, 2022 10.16 11.94 9.317 11.94 1,442,185 +1.74(+17.00%)
Jun 23, 2022 10.03 10.23 9.617 10.21 76,511 +0.24(+2.45%)
Jun 22, 2022 9.945 10.39 9.523 9.964 68,768 +0.07(+0.66%)
Jun 21, 2022 9.711 10.35 9.523 9.898 136,194 +0.39(+4.15%)
Jun 17, 2022 9.664 9.842 9.453 9.504 67,726 -0.10(-1.07%)
Jun 16, 2022 9.908 9.908 9.298 9.607 76,838 -0.39(-3.94%)
Jun 15, 2022 10.09 10.48 9.842 10.00 59,782 -0.05(-0.47%)
Jun 14, 2022 9.917 10.31 9.767 10.05 61,965 +0.15(+1.52%)
Jun 13, 2022 9.758 10.31 9.636 9.898 73,923 -0.04(-0.38%)
Jun 10, 2022 10.16 10.16 9.739 9.936 51,250 -0.34(-3.29%)
Jun 09, 2022 9.983 10.77 9.945 10.27 63,634 +0.17(+1.67%)
Jun 08, 2022 10.53 10.85 10.04 10.10 69,477 -0.41(-3.92%)
Jun 07, 2022 9.664 10.91 9.570 10.52 116,163 +0.92(+9.58%)
Jun 06, 2022 9.786 9.955 9.504 9.598 53,727 -0.02(-0.20%)
Jun 03, 2022 10.12 10.12 9.579 9.617 36,931 -0.38(-3.85%)
Jun 02, 2022 9.345 10.24 9.345 10.00 40,514 +0.63(+6.71%)
Jun 01, 2022 9.758 10.05 9.354 9.373 47,231 -0.31(-3.20%)
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%)
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.