Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hamilton Beach Brands Holding Cl A
(NY:
HBB
)
19.06
-0.09 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
9.043
9.146
8.588
8.691
32,303
-0.45(-4.88%)
Apr 28, 2022
9.220
9.234
8.991
9.136
30,291
-0.05(-0.51%)
Apr 27, 2022
9.210
9.405
9.071
9.183
39,481
-0.11(-1.20%)
Apr 26, 2022
9.749
9.879
9.215
9.294
40,850
-0.44(-4.48%)
Apr 25, 2022
9.749
9.972
9.573
9.730
35,102
-0.07(-0.76%)
Apr 22, 2022
10.02
10.17
9.758
9.805
43,869
-0.19(-1.95%)
Apr 21, 2022
10.21
10.21
9.888
10.000
34,749
-0.08(-0.83%)
Apr 20, 2022
10.19
10.23
9.851
10.08
49,510
+0.06(+0.56%)
Apr 19, 2022
9.963
10.32
9.953
10.03
33,291
+0.07(+0.75%)
Apr 18, 2022
10.22
10.22
9.833
9.953
44,332
-0.20(-2.01%)
Apr 14, 2022
10.41
10.51
10.09
10.16
33,161
-0.14(-1.35%)
Apr 13, 2022
10.34
10.44
10.28
10.30
14,740
+0.02(+0.18%)
Apr 12, 2022
10.39
10.60
10.19
10.28
37,545
+0.06(+0.55%)
Apr 11, 2022
10.42
10.92
10.17
10.22
25,075
-0.58(-5.41%)
Apr 08, 2022
10.58
10.95
10.28
10.81
30,383
+0.27(+2.56%)
Apr 07, 2022
10.50
10.56
10.13
10.54
51,754
+0.23(+2.25%)
Apr 06, 2022
10.62
10.65
10.27
10.31
35,808
-0.49(-4.56%)
Apr 05, 2022
10.55
10.91
10.43
10.80
59,472
+0.22(+2.11%)
Apr 04, 2022
10.59
10.68
10.13
10.58
56,358
-0.06(-0.61%)
Apr 01, 2022
10.86
10.97
10.56
10.64
29,411
-0.16(-1.46%)
Mar 31, 2022
10.86
10.97
10.59
10.80
56,003
-0.07(-0.68%)
Mar 30, 2022
11.51
11.71
10.82
10.87
72,351
-0.76(-6.54%)
Mar 29, 2022
10.60
11.75
10.44
11.63
71,113
+1.07(+10.10%)
Mar 28, 2022
10.21
10.60
9.935
10.57
64,807
+0.33(+3.17%)
Mar 25, 2022
10.21
10.45
9.870
10.24
45,227
+0.11(+1.10%)
Mar 24, 2022
10.07
10.32
9.860
10.13
41,626
+0.06(+0.55%)
Mar 23, 2022
10.18
10.23
9.902
10.07
379,548
-0.10(-1.00%)
Mar 22, 2022
10.12
10.80
10.000
10.18
55,877
+0.19(+1.86%)
Mar 21, 2022
10.74
10.74
9.981
9.990
108,789
-0.75(-7.00%)
Mar 18, 2022
10.21
10.86
10.21
10.74
165,014
+0.58(+5.66%)
Mar 17, 2022
9.990
10.26
9.935
10.17
48,846
+0.22(+2.24%)
Mar 16, 2022
10.22
10.34
9.944
9.944
78,973
-0.06(-0.65%)
Mar 15, 2022
10.45
10.68
9.972
10.01
66,004
-0.33(-3.23%)
Mar 14, 2022
10.57
10.97
10.07
10.34
137,043
-0.35(-3.30%)
Mar 11, 2022
10.72
10.79
10.45
10.70
63,054
+0.01(+0.09%)
Mar 10, 2022
11.60
11.65
10.68
10.69
68,393
-1.31(-10.91%)
Mar 09, 2022
11.79
12.44
11.78
12.00
33,577
+0.29(+2.46%)
Mar 08, 2022
11.38
12.10
11.27
11.71
58,322
+0.18(+1.53%)
Mar 07, 2022
11.92
12.42
11.47
11.53
43,520
-0.44(-3.65%)
Mar 04, 2022
12.53
12.61
11.91
11.97
20,123
-0.70(-5.50%)
Mar 03, 2022
12.93
13.40
12.38
12.66
39,248
-0.18(-1.37%)
Mar 02, 2022
13.50
13.53
12.71
12.84
20,352
-0.30(-2.31%)
Mar 01, 2022
13.99
14.28
12.42
13.14
52,742
-0.77(-5.56%)
Feb 28, 2022
13.37
14.10
13.14
13.92
89,664
+0.29(+2.10%)
Feb 25, 2022
14.20
14.28
13.14
13.63
60,727
-0.35(-2.51%)
Feb 24, 2022
14.44
14.86
13.40
13.98
202,810
-0.43(-3.00%)
Feb 23, 2022
13.19
15.01
13.18
14.42
84,075
+1.51(+11.71%)
Feb 22, 2022
12.87
13.27
12.56
12.91
30,178
-0.11(-0.85%)
Feb 18, 2022
13.02
0
+0.57(+4.59%)
Feb 17, 2022
12.32
12.63
12.08
12.44
18,411
-0.11(-0.88%)
Feb 16, 2022
12.04
12.57
12.03
12.56
24,537
+0.16(+1.26%)
Feb 15, 2022
12.30
12.76
12.12
12.40
28,476
+0.18(+1.43%)
Feb 14, 2022
12.54
12.59
12.01
12.22
17,656
-0.11(-0.90%)
Feb 11, 2022
12.33
12.84
12.33
12.33
37,760
-0.11(-0.89%)
Feb 10, 2022
12.44
13.13
12.31
12.44
25,570
+0.16(+1.28%)
Feb 09, 2022
12.09
12.41
12.09
12.29
14,635
+0.17(+1.37%)
Feb 08, 2022
12.09
12.26
12.00
12.12
7,911
+0.00(+0.00%)
Feb 07, 2022
11.87
12.27
11.87
12.12
25,690
+0.04(+0.30%)
Feb 04, 2022
11.81
12.24
11.72
12.09
22,122
+0.20(+1.71%)
Feb 03, 2022
11.90
12.06
11.85
11.88
14,961
-0.09(-0.77%)
Feb 02, 2022
12.81
12.91
11.56
11.97
38,469
-0.72(-5.67%)
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
.