Hamilton Beach Brands Holding Cl A (NY: HBB )

13.12 USD +0.27 (+2.10%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 12.60 13.05 12.54 12.85 20,657 +0.03(+0.23%)
Jan 20, 2022 12.76 13.32 12.76 12.82 14,587 +0.23(+1.83%)
Jan 19, 2022 12.96 13.16 12.16 12.59 27,284 -0.55(-4.19%)
Jan 18, 2022 13.42 13.59 12.80 13.14 16,729 -0.22(-1.65%)
Jan 14, 2022 13.36 0 -0.13(-0.96%)
Jan 13, 2022 13.68 13.95 13.40 13.49 19,651 -0.01(-0.07%)
Jan 12, 2022 14.01 14.60 13.49 13.50 18,511 -0.47(-3.36%)
Jan 11, 2022 13.91 14.40 13.61 13.97 21,370 +0.13(+0.94%)
Jan 10, 2022 14.06 14.56 13.76 13.84 17,010 -0.18(-1.28%)
Jan 07, 2022 13.76 14.37 13.76 14.02 12,671 +0.40(+2.94%)
Jan 06, 2022 13.99 14.13 13.58 13.62 9,056 -0.48(-3.40%)
Jan 05, 2022 14.70 14.70 14.00 14.10 9,019 -0.30(-2.08%)
Jan 04, 2022 14.60 14.69 14.38 14.40 13,325 -0.05(-0.35%)
Jan 03, 2022 14.50 14.92 13.98 14.45 7,332 +0.09(+0.63%)
Dec 31, 2021 14.24 14.96 14.09 14.36 16,216 +0.07(+0.49%)
Dec 30, 2021 14.29 14.73 14.05 14.29 15,529 -0.09(-0.63%)
Dec 29, 2021 14.81 14.81 14.14 14.38 14,823 -0.27(-1.84%)
Dec 28, 2021 13.92 15.14 13.85 14.65 17,598 +0.57(+4.05%)
Dec 27, 2021 13.77 13.77 13.62 14.08 12,375 +0.19(+1.37%)
Dec 23, 2021 13.79 14.05 13.52 13.89 12,058 -0.08(-0.57%)
Dec 22, 2021 13.50 14.53 13.30 13.97 28,355 +0.35(+2.57%)
Dec 21, 2021 13.83 13.94 13.58 13.62 51,560 -0.07(-0.51%)
Dec 20, 2021 13.92 14.05 13.65 13.69 29,933 -0.54(-3.79%)
Dec 17, 2021 14.34 14.34 14.00 14.23 46,171 -0.05(-0.35%)
Dec 16, 2021 14.92 15.29 13.58 14.28 45,950 +0.73(+5.39%)
Dec 15, 2021 13.39 13.77 13.31 13.55 45,829 +0.27(+2.03%)
Dec 14, 2021 13.81 13.90 13.16 13.28 54,395 -0.61(-4.39%)
Dec 13, 2021 14.30 14.36 13.46 13.89 26,744 -0.48(-3.34%)
Dec 10, 2021 14.78 14.78 14.22 14.37 20,808 -0.13(-0.90%)
Dec 09, 2021 14.61 14.77 14.32 14.50 18,199 -0.11(-0.75%)
Dec 08, 2021 14.58 14.80 14.48 14.61 6,880 +0.00(+0.00%)
Dec 07, 2021 14.91 15.02 14.55 14.61 31,611 +0.03(+0.21%)
Dec 06, 2021 14.90 15.20 14.41 14.58 31,416 -0.21(-1.42%)
Dec 03, 2021 14.97 15.45 14.09 14.79 38,537 -0.22(-1.47%)
Dec 02, 2021 15.08 15.45 14.71 15.01 11,429 +0.26(+1.76%)
Dec 01, 2021 15.40 15.88 14.49 14.75 32,780 -0.25(-1.67%)
Nov 30, 2021 15.54 15.80 13.90 15.00 24,883 -0.84(-5.30%)
Nov 29, 2021 16.58 16.65 15.75 15.84 17,234 -0.21(-1.31%)
Nov 26, 2021 16.00 16.92 15.55 16.05 20,098 -0.38(-2.31%)
Nov 24, 2021 16.57 16.70 15.72 16.43 16,927 -0.17(-1.02%)
Nov 23, 2021 16.40 17.01 16.32 16.60 19,410 +0.05(+0.30%)
Nov 22, 2021 16.76 17.15 16.52 16.55 8,996 +0.05(+0.30%)
Nov 19, 2021 16.82 16.92 16.50 16.50 8,531 -0.49(-2.88%)
Nov 18, 2021 16.65 17.13 16.93 16.99 17,404 +0.52(+3.16%)
Nov 17, 2021 17.08 17.08 16.46 16.47 10,083 -0.42(-2.49%)
Nov 16, 2021 17.97 18.43 16.70 16.89 29,000 -1.08(-6.01%)
Nov 15, 2021 16.96 18.01 16.80 17.97 19,581 +0.85(+4.96%)
Nov 12, 2021 16.74 17.42 16.20 17.12 21,970 +0.32(+1.90%)
Nov 11, 2021 16.63 18.08 16.01 16.80 21,617 +0.30(+1.82%)
Nov 10, 2021 17.94 16.50 16.50 21,590 -1.50(-8.33%)
Nov 09, 2021 18.52 19.66 17.52 18.00 15,943 -0.37(-2.01%)
Nov 08, 2021 19.21 20.36 18.16 18.37 34,546 -1.04(-5.36%)
Nov 05, 2021 17.80 19.41 17.80 19.41 54,904 +1.80(+10.22%)
Nov 04, 2021 16.31 18.02 16.31 17.61 26,867 +1.52(+9.45%)
Nov 03, 2021 15.50 16.10 15.40 16.09 9,026 +0.70(+4.55%)
Nov 02, 2021 15.06 15.39 15.06 15.39 9,807 -0.02(-0.13%)
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.