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, 2023 9.092 9.364 9.044 9.044 11,418 -0.07(-0.75%)
May 30, 2023 9.227 9.601 8.863 9.112 33,947 -0.11(-1.15%)
May 26, 2023 9.044 9.332 9.016 9.217 7,015 +0.12(+1.27%)
May 25, 2023 9.150 9.212 8.881 9.102 12,245 -0.04(-0.42%)
May 24, 2023 9.342 9.346 9.140 9.140 12,476 -0.13(-1.45%)
May 23, 2023 9.352 9.942 9.275 9.275 30,105 -0.20(-2.13%)
May 22, 2023 9.563 9.668 9.476 9.476 3,992 -0.12(-1.20%)
May 19, 2023 10.11 10.38 9.534 9.592 37,547 -0.39(-3.94%)
May 18, 2023 9.707 10.70 9.707 9.985 27,173 +0.18(+1.86%)
May 17, 2023 9.755 9.893 9.620 9.803 6,205 +0.19(+2.00%)
May 16, 2023 9.870 9.980 9.611 9.611 7,454 -0.47(-4.67%)
May 15, 2023 10.21 10.57 10.08 10.08 6,388 -0.12(-1.22%)
May 12, 2023 10.25 10.52 10.07 10.21 12,390 +0.03(+0.28%)
May 11, 2023 10.17 10.18 9.827 10.18 13,645 +0.15(+1.53%)
May 10, 2023 9.880 10.08 9.880 10.02 15,710 +0.16(+1.66%)
May 09, 2023 9.937 10.02 9.774 9.860 15,230 +0.07(+0.69%)
May 08, 2023 9.841 9.937 9.697 9.793 21,654 +0.21(+2.20%)
May 05, 2023 9.601 9.841 9.496 9.582 21,428 -0.01(-0.10%)
May 04, 2023 9.121 9.937 9.121 9.592 14,563 +0.31(+3.31%)
May 03, 2023 9.400 9.625 9.284 9.284 5,001 -0.03(-0.31%)
May 02, 2023 9.390 9.731 9.224 9.313 17,243 +0.01(+0.10%)
May 01, 2023 9.611 9.611 9.250 9.304 8,773 -0.31(-3.20%)
Apr 28, 2023 9.121 10.08 9.121 9.611 217,029 +0.46(+5.04%)
Apr 27, 2023 9.438 9.496 9.150 9.150 53,877 +0.03(+0.32%)
Apr 26, 2023 9.390 9.486 9.121 9.121 3,649 -0.02(-0.21%)
Apr 25, 2023 9.528 9.528 9.121 9.140 7,580 -0.12(-1.24%)
Apr 24, 2023 9.246 9.630 9.248 9.256 7,686 -0.09(-0.93%)
Apr 21, 2023 9.121 9.496 9.121 9.342 29,019 +0.22(+2.42%)
Apr 20, 2023 9.467 9.467 9.121 9.121 6,833 -0.17(-1.86%)
Apr 19, 2023 9.304 9.386 9.150 9.294 5,534 +0.10(+1.04%)
Apr 18, 2023 9.313 9.458 9.198 9.198 3,664 +0.01(+0.10%)
Apr 17, 2023 9.601 9.750 9.188 9.188 11,447 -0.49(-5.06%)
Apr 14, 2023 9.976 9.976 9.678 9.678 2,052 -0.19(-1.95%)
Apr 13, 2023 9.678 9.995 9.680 9.870 6,108 +0.10(+0.98%)
Apr 12, 2023 9.880 9.966 9.774 9.774 4,528 -0.14(-1.45%)
Apr 11, 2023 9.889 10.02 9.793 9.918 9,986 +0.28(+2.89%)
Apr 10, 2023 9.966 9.966 9.640 9.640 3,988 -0.23(-2.33%)
Apr 06, 2023 9.716 9.966 9.688 9.870 4,491 +0.15(+1.58%)
Apr 05, 2023 9.908 9.918 9.688 9.716 3,679 +0.03(+0.30%)
Apr 04, 2023 9.918 9.918 9.624 9.688 3,584 -0.06(-0.59%)
Apr 03, 2023 9.956 9.956 9.601 9.745 2,009 -0.09(-0.88%)
Mar 31, 2023 9.707 9.966 9.553 9.832 5,091 +0.41(+4.38%)
Mar 30, 2023 9.707 9.779 9.419 9.419 4,880 -0.09(-0.91%)
Mar 29, 2023 9.428 9.582 9.428 9.505 1,572 +0.10(+1.02%)
Mar 28, 2023 9.486 9.486 9.121 9.409 6,026 +0.15(+1.66%)
Mar 27, 2023 9.572 9.730 9.256 9.256 8,930 -0.24(-2.53%)
Mar 24, 2023 9.313 9.496 9.294 9.496 3,085 +0.17(+1.85%)
Mar 23, 2023 9.611 9.860 9.169 9.323 8,846 -0.40(-4.15%)
Mar 22, 2023 9.947 9.947 9.534 9.726 4,326 -0.14(-1.46%)
Mar 21, 2023 10.54 10.54 9.675 9.870 17,823 -0.07(-0.68%)
Mar 20, 2023 10.13 10.13 9.736 9.937 19,225 -0.39(-3.81%)
Mar 17, 2023 10.04 10.33 10.04 10.33 12,525 +0.28(+2.77%)
Mar 16, 2023 10.32 10.36 9.918 10.05 22,336 -0.24(-2.33%)
Mar 15, 2023 9.908 10.36 9.640 10.29 13,514 +0.48(+4.89%)
Mar 14, 2023 10.09 10.35 9.812 9.812 13,471 -0.05(-0.49%)
Mar 13, 2023 10.77 10.99 9.496 9.860 28,633 -1.18(-10.70%)
Mar 10, 2023 11.46 11.64 10.63 11.04 8,694 -0.94(-7.85%)
Mar 09, 2023 11.95 12.07 11.91 11.98 2,868 -0.02(-0.16%)
Mar 08, 2023 11.81 12.00 11.81 12.00 4,788 -0.08(-0.64%)
Mar 07, 2023 12.28 12.44 11.80 12.08 8,442 -0.16(-1.33%)
Mar 06, 2023 12.67 13.00 12.24 12.24 3,973 -0.13(-1.09%)
Mar 03, 2023 12.72 12.74 12.38 12.38 8,170 -0.13(-1.07%)
Mar 02, 2023 12.55 12.89 12.44 12.51 5,003 +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.