Skip to main content

Hamilton Beach Brands Holding Cl A (NY: HBB )

18.91 +0.63 (+3.45%)
Streaming Delayed Price Updated: 1:30 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.67 18.67 17.91 18.28 14,592 +0.11(+0.61%)
Feb 22, 2024 18.67 18.67 18.16 18.17 17,724 -0.31(-1.68%)
Feb 21, 2024 20.05 20.05 18.25 18.48 28,894 -1.51(-7.55%)
Feb 20, 2024 19.70 20.24 19.20 19.99 50,625 +0.36(+1.83%)
Feb 16, 2024 18.70 19.88 18.70 19.63 39,245 +0.31(+1.60%)
Feb 15, 2024 19.07 19.48 18.61 19.32 54,172 +0.42(+2.22%)
Feb 14, 2024 18.86 19.54 18.70 18.90 75,978 +0.27(+1.45%)
Feb 13, 2024 18.37 18.63 18.13 18.63 38,047 +0.54(+2.99%)
Feb 12, 2024 18.44 19.00 18.08 18.09 49,819 -0.31(-1.68%)
Feb 09, 2024 18.11 18.57 17.64 18.40 28,035 +0.13(+0.71%)
Feb 08, 2024 18.52 18.90 18.19 18.27 17,269 -0.42(-2.25%)
Feb 07, 2024 18.76 19.12 18.69 18.69 19,363 -0.29(-1.53%)
Feb 06, 2024 18.20 19.24 18.20 18.98 42,284 +0.68(+3.72%)
Feb 05, 2024 18.31 18.41 17.81 18.30 34,229 +0.00(+0.00%)
Feb 02, 2024 17.39 18.61 17.20 18.30 48,880 +0.91(+5.23%)
Feb 01, 2024 18.44 18.44 16.80 17.39 44,235 -1.05(-5.69%)
Jan 31, 2024 19.27 19.27 18.44 18.44 12,796 -0.64(-3.35%)
Jan 30, 2024 18.90 19.12 18.48 19.08 26,279 +0.19(+1.01%)
Jan 29, 2024 18.37 19.26 18.21 18.89 46,876 +0.27(+1.45%)
Jan 26, 2024 18.86 18.86 18.34 18.62 22,422 -0.19(-1.01%)
Jan 25, 2024 18.84 19.02 18.69 18.81 13,011 +0.35(+1.90%)
Jan 24, 2024 18.98 18.98 18.13 18.46 29,352 -0.21(-1.12%)
Jan 23, 2024 18.88 19.19 18.44 18.67 23,777 -0.28(-1.48%)
Jan 22, 2024 19.19 19.76 18.95 18.95 35,431 -0.29(-1.51%)
Jan 19, 2024 19.14 19.29 19.00 19.24 32,228 +0.47(+2.50%)
Jan 18, 2024 19.72 19.72 18.57 18.77 35,555 -0.58(-3.00%)
Jan 17, 2024 17.81 19.35 17.81 19.35 55,077 +1.21(+6.67%)
Jan 16, 2024 18.57 18.79 17.86 18.14 24,519 -0.69(-3.66%)
Jan 12, 2024 19.29 19.29 18.56 18.83 38,854 +0.03(+0.16%)
Jan 11, 2024 19.88 19.99 18.58 18.80 51,968 -0.69(-3.54%)
Jan 10, 2024 17.94 19.71 17.94 19.49 124,271 +1.73(+9.74%)
Jan 09, 2024 18.30 18.30 17.68 17.76 33,870 -0.48(-2.63%)
Jan 08, 2024 18.47 18.61 17.70 18.24 35,684 +0.09(+0.50%)
Jan 05, 2024 17.73 18.68 17.68 18.15 55,751 +0.57(+3.24%)
Jan 04, 2024 17.77 17.81 17.22 17.58 31,495 +0.00(+0.00%)
Jan 03, 2024 17.60 18.13 17.39 17.58 21,027 +0.01(+0.06%)
Jan 02, 2024 17.54 17.72 17.34 17.57 26,818 +0.08(+0.46%)
Dec 29, 2023 17.55 17.72 17.41 17.49 19,178 +0.15(+0.87%)
Dec 28, 2023 17.46 17.81 17.10 17.34 15,527 -0.19(-1.08%)
Dec 27, 2023 16.60 17.53 16.60 17.53 37,434 +0.75(+4.47%)
Dec 26, 2023 16.83 16.96 16.69 16.78 18,044 -0.05(-0.30%)
Dec 22, 2023 16.84 17.06 16.66 16.83 17,286 -0.03(-0.18%)
Dec 21, 2023 16.84 16.93 16.41 16.86 23,382 +0.55(+3.37%)
Dec 20, 2023 17.25 17.25 16.04 16.31 34,928 -0.97(-5.61%)
Dec 19, 2023 16.46 17.28 16.46 17.28 38,091 +0.87(+5.30%)
Dec 18, 2023 16.53 16.67 16.41 16.41 29,069 -0.12(-0.73%)
Dec 15, 2023 16.11 16.53 16.11 16.53 27,159 +0.26(+1.60%)
Dec 14, 2023 15.70 16.48 15.70 16.27 35,059 +0.67(+4.29%)
Dec 13, 2023 15.51 15.82 15.51 15.60 63,435 +0.00(+0.00%)
Dec 12, 2023 15.53 16.23 15.53 15.60 34,563 +0.00(+0.00%)
Dec 11, 2023 15.55 15.84 15.40 15.60 62,536 +0.05(+0.32%)
Dec 08, 2023 15.82 15.89 15.33 15.55 25,186 -0.27(-1.71%)
Dec 07, 2023 15.64 15.95 15.60 15.82 33,621 +0.23(+1.48%)
Dec 06, 2023 15.65 15.85 15.54 15.59 36,432 -0.01(-0.06%)
Dec 05, 2023 16.12 16.12 15.28 15.60 37,576 -0.58(-3.58%)
Dec 04, 2023 16.27 16.79 16.10 16.18 75,919 +0.09(+0.56%)
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.