Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

15.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 20.31 20.55 19.72 20.04 23,081 -0.18(-0.88%)
Apr 30, 2024 21.32 21.32 19.98 20.22 38,447 -1.35(-6.27%)
Apr 29, 2024 21.89 22.67 21.52 21.57 51,127 +0.16(+0.74%)
Apr 26, 2024 21.18 21.50 21.03 21.41 38,905 +0.33(+1.56%)
Apr 25, 2024 21.37 21.42 20.63 21.08 43,447 -0.63(-2.88%)
Apr 24, 2024 22.66 22.78 21.56 21.71 28,762 -0.93(-4.13%)
Apr 23, 2024 22.00 22.93 21.91 22.64 53,982 +0.61(+2.75%)
Apr 22, 2024 21.02 22.04 20.78 22.03 58,330 +1.03(+4.92%)
Apr 19, 2024 20.99 21.65 20.80 21.00 64,012 -0.16(-0.75%)
Apr 18, 2024 22.27 22.27 20.86 21.16 45,966 -0.86(-3.93%)
Apr 17, 2024 23.65 23.85 21.87 22.02 29,286 -1.43(-6.10%)
Apr 16, 2024 22.86 23.61 22.71 23.46 80,930 +0.73(+3.19%)
Apr 15, 2024 22.72 22.80 22.18 22.73 56,050 -0.24(-1.04%)
Apr 12, 2024 23.46 24.06 22.50 22.97 25,219 -0.76(-3.18%)
Apr 11, 2024 23.46 24.02 23.22 23.72 35,108 +0.27(+1.14%)
Apr 10, 2024 23.36 23.61 23.17 23.46 43,200 +0.02(+0.08%)
Apr 09, 2024 24.61 24.61 23.38 23.44 35,152 -0.94(-3.87%)
Apr 08, 2024 24.85 24.94 24.32 24.38 29,711 -0.29(-1.17%)
Apr 05, 2024 23.28 24.67 23.19 24.67 35,801 +1.64(+7.12%)
Apr 04, 2024 24.94 24.95 23.02 23.03 43,965 -1.62(-6.57%)
Apr 03, 2024 24.50 25.09 24.14 24.65 81,745 +0.38(+1.56%)
Apr 02, 2024 24.55 24.67 23.93 24.27 39,149 -0.38(-1.53%)
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.