Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

18.23 +0.40 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 18.00 18.30 17.89 18.23 39,359 +0.40(+2.24%)
Jul 11, 2024 16.73 17.95 16.73 17.83 38,072 +1.37(+8.32%)
Jul 10, 2024 17.17 17.17 16.44 16.46 28,790 -0.71(-4.14%)
Jul 09, 2024 16.91 17.24 16.91 17.17 30,507 +0.15(+0.88%)
Jul 08, 2024 16.92 17.22 16.62 17.02 47,045 +0.50(+3.03%)
Jul 05, 2024 16.69 16.99 16.21 16.52 79,866 -0.39(-2.31%)
Jul 03, 2024 16.65 16.97 16.59 16.91 28,046 +0.34(+2.05%)
Jul 02, 2024 16.86 17.09 16.49 16.57 49,869 -0.45(-2.64%)
Jul 01, 2024 17.34 17.54 16.72 17.02 82,268 -0.17(-0.99%)
Jun 28, 2024 16.55 17.84 16.55 17.19 1,220,268 +0.47(+2.81%)
Jun 27, 2024 15.95 16.72 15.76 16.72 104,269 +1.15(+7.39%)
Jun 26, 2024 15.15 15.74 14.34 15.57 112,478 +0.07(+0.45%)
Jun 25, 2024 15.91 16.08 15.41 15.50 68,497 -0.15(-0.96%)
Jun 24, 2024 16.94 17.11 15.64 15.65 81,269 -1.41(-8.26%)
Jun 21, 2024 17.09 17.34 16.89 17.06 40,868 -0.12(-0.70%)
Jun 20, 2024 17.65 17.65 17.00 17.18 30,060 -0.42(-2.39%)
Jun 18, 2024 17.86 18.28 17.54 17.60 27,347 -0.48(-2.65%)
Jun 17, 2024 18.17 18.29 17.72 18.08 63,805 -0.46(-2.48%)
Jun 14, 2024 19.54 19.54 18.39 18.54 30,546 -0.81(-4.19%)
Jun 13, 2024 19.36 19.65 19.12 19.35 25,558 -0.05(-0.26%)
Jun 12, 2024 19.09 19.98 19.01 19.40 27,631 +0.66(+3.52%)
Jun 11, 2024 18.50 19.02 18.38 18.74 46,819 -0.05(-0.27%)
Jun 10, 2024 18.51 19.25 18.21 18.79 38,593 +0.04(+0.21%)
Jun 07, 2024 18.82 19.03 18.65 18.75 21,592 -0.08(-0.42%)
Jun 06, 2024 19.04 19.12 18.68 18.83 24,623 -0.29(-1.52%)
Jun 05, 2024 18.81 19.61 17.99 19.12 31,783 +0.15(+0.79%)
Jun 04, 2024 19.03 19.24 18.72 18.97 25,668 -0.09(-0.47%)
Jun 03, 2024 18.91 19.60 18.71 19.06 31,410 -0.09(-0.47%)
May 31, 2024 18.77 19.31 18.38 19.15 36,772 +0.54(+2.87%)
May 30, 2024 18.30 19.17 18.30 18.61 53,428 +0.29(+1.57%)
May 29, 2024 17.98 18.57 17.88 18.33 35,694 +0.35(+1.94%)
May 28, 2024 18.31 18.66 17.92 17.98 54,299 -0.55(-2.95%)
May 24, 2024 18.44 18.70 18.15 18.53 45,912 +0.28(+1.53%)
May 23, 2024 18.91 18.96 18.09 18.25 44,346 -0.60(-3.16%)
May 22, 2024 18.54 19.07 18.42 18.84 45,107 -0.07(-0.37%)
May 21, 2024 17.75 19.16 17.65 18.91 44,056 +1.01(+5.66%)
May 20, 2024 18.07 18.30 17.74 17.90 77,816 -0.17(-0.94%)
May 17, 2024 18.13 18.24 17.79 18.07 50,234 -0.34(-1.84%)
May 16, 2024 18.49 18.80 17.85 18.41 86,799 -0.40(-2.11%)
May 15, 2024 18.12 18.80 18.05 18.80 78,142 +0.69(+3.78%)
May 14, 2024 17.59 18.46 17.55 18.12 91,375 +0.12(+0.66%)
May 13, 2024 20.06 20.07 17.69 18.00 115,221 -2.33(-11.44%)
May 10, 2024 21.57 21.58 20.22 20.32 47,247 -1.24(-5.76%)
May 09, 2024 23.80 24.75 21.57 21.57 69,897 -2.24(-9.39%)
May 08, 2024 23.86 24.14 23.15 23.80 62,397 +0.52(+2.22%)
May 07, 2024 23.28 23.92 22.86 23.29 47,419 -0.09(-0.38%)
May 06, 2024 23.67 24.18 23.13 23.38 53,464 +0.17(+0.73%)
May 03, 2024 21.38 23.31 21.23 23.21 45,982 +2.35(+11.24%)
May 02, 2024 20.07 21.06 19.77 20.86 40,713 +0.82(+4.12%)
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.