Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Beach Brands Holding Cl A (NY: HBB )

19.15 +0.54 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 18.47 19.02 17.42 17.42 14,211 -1.05(-5.67%)
Feb 28, 2024 18.93 19.09 18.29 18.47 16,125 -0.67(-3.51%)
Feb 27, 2024 18.64 19.38 18.64 19.14 25,569 +0.38(+2.00%)
Feb 26, 2024 17.82 18.77 17.82 18.77 22,360 +0.71(+3.94%)
Feb 23, 2024 18.44 18.44 17.69 18.05 14,774 +0.11(+0.61%)
Feb 22, 2024 18.44 18.44 17.94 17.95 17,945 -0.31(-1.68%)
Feb 21, 2024 19.80 19.80 18.02 18.25 29,254 -1.49(-7.55%)
Feb 20, 2024 19.46 19.99 18.96 19.74 51,257 +0.36(+1.83%)
Feb 16, 2024 18.47 19.63 18.47 19.39 39,735 +0.31(+1.60%)
Feb 15, 2024 18.83 19.24 18.38 19.08 54,848 +0.41(+2.22%)
Feb 14, 2024 18.63 19.29 18.46 18.67 76,927 +0.27(+1.45%)
Feb 13, 2024 18.14 18.40 17.91 18.40 38,522 +0.53(+2.99%)
Feb 12, 2024 18.21 18.77 17.86 17.87 50,441 -0.31(-1.68%)
Feb 09, 2024 17.89 18.34 17.42 18.17 28,385 +0.13(+0.71%)
Feb 08, 2024 18.29 18.67 17.97 18.04 17,484 -0.41(-2.25%)
Feb 07, 2024 18.53 18.88 18.46 18.46 19,604 -0.29(-1.53%)
Feb 06, 2024 17.98 19.00 17.98 18.75 42,812 +0.67(+3.72%)
Feb 05, 2024 18.08 18.18 17.59 18.07 34,656 +0.00(+0.00%)
Feb 02, 2024 17.18 18.38 16.99 18.07 49,490 +0.90(+5.23%)
Feb 01, 2024 18.21 18.21 16.59 17.18 44,787 -1.04(-5.69%)
Jan 31, 2024 19.03 19.03 18.21 18.21 12,955 -0.63(-3.35%)
Jan 30, 2024 18.67 18.88 18.25 18.84 26,607 +0.19(+1.01%)
Jan 29, 2024 18.14 19.02 17.99 18.66 47,461 +0.27(+1.45%)
Jan 26, 2024 18.63 18.63 18.11 18.39 22,702 -0.19(-1.01%)
Jan 25, 2024 18.61 18.79 18.46 18.58 13,173 +0.35(+1.90%)
Jan 24, 2024 18.74 18.74 17.91 18.23 29,718 -0.21(-1.12%)
Jan 23, 2024 18.65 18.95 18.21 18.44 24,074 -0.28(-1.48%)
Jan 22, 2024 18.95 19.52 18.72 18.72 35,873 -0.29(-1.51%)
Jan 19, 2024 18.90 19.05 18.77 19.00 32,630 +0.46(+2.50%)
Jan 18, 2024 19.48 19.48 18.34 18.54 35,999 -0.57(-3.00%)
Jan 17, 2024 17.59 19.11 17.59 19.11 55,764 +1.20(+6.67%)
Jan 16, 2024 18.34 18.56 17.64 17.92 24,825 -0.68(-3.66%)
Jan 12, 2024 19.05 19.05 18.33 18.60 39,339 +0.03(+0.16%)
Jan 11, 2024 19.63 19.74 18.35 18.57 52,617 -0.68(-3.54%)
Jan 10, 2024 17.72 19.47 17.72 19.25 125,823 +1.71(+9.74%)
Jan 09, 2024 18.07 18.08 17.46 17.54 34,293 -0.47(-2.63%)
Jan 08, 2024 18.24 18.38 17.48 18.02 36,129 +0.09(+0.50%)
Jan 05, 2024 17.51 18.45 17.46 17.93 56,447 +0.56(+3.24%)
Jan 04, 2024 17.55 17.59 17.01 17.36 31,888 +0.00(+0.00%)
Jan 03, 2024 17.38 17.90 17.18 17.36 21,289 +0.01(+0.06%)
Jan 02, 2024 17.32 17.50 17.13 17.35 27,152 +0.08(+0.46%)
Dec 29, 2023 17.33 17.50 17.20 17.27 19,417 +0.15(+0.86%)
Dec 28, 2023 17.24 17.59 16.89 17.13 15,720 -0.19(-1.08%)
Dec 27, 2023 16.40 17.31 16.40 17.31 37,901 +0.74(+4.47%)
Dec 26, 2023 16.62 16.75 16.48 16.57 18,269 -0.05(-0.30%)
Dec 22, 2023 16.63 16.85 16.45 16.62 17,501 -0.03(-0.18%)
Dec 21, 2023 16.63 16.72 16.21 16.65 23,674 +0.54(+3.37%)
Dec 20, 2023 17.04 17.04 15.84 16.11 35,364 -0.96(-5.61%)
Dec 19, 2023 16.26 17.07 16.26 17.07 38,566 +0.86(+5.30%)
Dec 18, 2023 16.33 16.46 16.21 16.21 29,432 -0.12(-0.73%)
Dec 15, 2023 15.91 16.33 15.91 16.33 27,498 +0.26(+1.60%)
Dec 14, 2023 15.51 16.27 15.51 16.07 35,496 +0.66(+4.30%)
Dec 13, 2023 15.32 15.62 15.32 15.41 64,227 +0.00(+0.00%)
Dec 12, 2023 15.34 16.03 15.34 15.41 34,994 +0.00(+0.00%)
Dec 11, 2023 15.36 15.64 15.21 15.41 63,317 +0.05(+0.32%)
Dec 08, 2023 15.62 15.69 15.14 15.36 25,500 -0.27(-1.71%)
Dec 07, 2023 15.45 15.75 15.41 15.62 34,040 +0.23(+1.47%)
Dec 06, 2023 15.46 15.65 15.35 15.40 36,887 -0.01(-0.06%)
Dec 05, 2023 15.92 15.92 15.09 15.41 38,045 -0.57(-3.59%)
Dec 04, 2023 16.07 16.58 15.90 15.98 76,867 +0.09(+0.56%)
Dec 01, 2023 15.28 15.94 15.24 15.89 46,675 +0.65(+4.28%)
Nov 30, 2023 14.89 15.46 14.48 15.24 48,952 +0.21(+1.38%)
Nov 29, 2023 15.20 15.57 14.77 15.03 117,194 -0.17(-1.10%)
Nov 28, 2023 14.68 15.36 14.45 15.20 116,688 +0.64(+4.38%)
Nov 27, 2023 14.22 14.65 14.12 14.56 74,219 +0.34(+2.41%)
Nov 24, 2023 13.94 14.22 13.65 14.22 26,218 +0.39(+2.84%)
Nov 22, 2023 13.83 13.94 13.68 13.83 49,570 +0.12(+0.86%)
Nov 21, 2023 13.73 13.77 13.63 13.71 47,931 +0.04(+0.29%)
Nov 20, 2023 13.86 13.86 13.58 13.67 57,655 +0.09(+0.65%)
Nov 17, 2023 13.69 13.72 13.44 13.58 21,839 +0.02(+0.14%)
Nov 16, 2023 13.45 13.78 13.42 13.56 31,876 +0.15(+1.10%)
Nov 15, 2023 13.77 14.10 13.29 13.41 35,116 -0.22(-1.58%)
Nov 14, 2023 13.81 13.82 13.48 13.63 38,571 -0.09(-0.64%)
Nov 13, 2023 12.70 13.83 12.70 13.72 74,849 +1.24(+9.90%)
Nov 10, 2023 12.75 12.99 12.37 12.48 55,363 -0.25(-1.93%)
Nov 09, 2023 12.75 12.75 12.52 12.73 24,170 +0.14(+1.09%)
Nov 08, 2023 12.65 12.75 12.34 12.59 27,661 -0.05(-0.39%)
Nov 07, 2023 12.75 13.24 12.37 12.64 39,999 -0.11(-0.85%)
Nov 06, 2023 12.62 13.02 12.41 12.75 69,774 +0.38(+3.09%)
Nov 03, 2023 12.43 12.44 12.01 12.37 24,740 -0.07(-0.55%)
Nov 02, 2023 12.08 12.75 11.72 12.43 46,869 +0.51(+4.28%)
Nov 01, 2023 12.06 12.06 11.80 11.92 11,932 -0.16(-1.30%)
Oct 31, 2023 12.11 12.14 11.62 12.08 15,518 -0.25(-2.07%)
Oct 30, 2023 12.44 12.44 11.98 12.34 13,842 -0.11(-0.87%)
Oct 27, 2023 12.06 12.44 12.06 12.44 10,600 +0.39(+3.25%)
Oct 26, 2023 11.83 12.05 11.63 12.05 12,223 +0.25(+2.08%)
Oct 25, 2023 11.84 12.21 11.81 11.81 6,991 +0.09(+0.75%)
Oct 24, 2023 12.28 12.30 11.59 11.72 13,023 -0.42(-3.47%)
Oct 23, 2023 12.37 12.43 11.99 12.14 12,670 -0.19(-1.51%)
Oct 20, 2023 11.49 12.33 11.46 12.33 8,772 +0.66(+5.63%)
Oct 19, 2023 11.92 11.92 11.27 11.67 8,540 +0.24(+2.06%)
Oct 18, 2023 11.35 11.64 11.14 11.43 36,474 -0.09(-0.77%)
Oct 17, 2023 11.55 11.77 11.42 11.52 19,917 -0.10(-0.84%)
Oct 16, 2023 11.53 11.87 10.67 11.62 42,949 +0.09(+0.76%)
Oct 13, 2023 11.53 11.70 11.29 11.53 8,923 -0.25(-2.08%)
Oct 12, 2023 11.79 11.79 11.43 11.78 10,224 -0.21(-1.72%)
Oct 11, 2023 12.10 12.10 11.87 11.98 8,302 +0.10(+0.82%)
Oct 10, 2023 11.91 12.16 11.65 11.88 11,250 -0.01(-0.08%)
Oct 09, 2023 12.22 12.22 11.59 11.89 8,490 -0.32(-2.65%)
Oct 06, 2023 11.61 12.22 11.60 12.22 3,864 +0.56(+4.79%)
Oct 05, 2023 11.78 11.98 11.29 11.66 12,877 -0.21(-1.74%)
Oct 04, 2023 11.87 11.96 11.43 11.87 19,958 -0.18(-1.47%)
Oct 03, 2023 12.36 12.37 11.77 12.04 12,611 -0.36(-2.92%)
Oct 02, 2023 12.14 12.40 11.96 12.40 5,751 +0.24(+1.93%)
Sep 29, 2023 11.86 12.31 11.86 12.17 14,222 -0.10(-0.80%)
Sep 28, 2023 11.86 12.38 11.86 12.27 9,525 +0.16(+1.30%)
Sep 27, 2023 12.01 12.26 12.01 12.11 9,599 -0.15(-1.20%)
Sep 26, 2023 12.26 12.36 11.90 12.26 33,413 -0.02(-0.16%)
Sep 25, 2023 12.38 12.36 12.24 12.28 15,908 -0.23(-1.80%)
Sep 22, 2023 12.49 12.74 12.15 12.50 22,097 -0.14(-1.09%)
Sep 21, 2023 12.18 12.82 12.13 12.64 21,987 +0.14(+1.10%)
Sep 20, 2023 12.50 12.64 12.26 12.50 7,607 +0.00(+0.00%)
Sep 19, 2023 12.37 12.50 12.24 12.50 10,881 +0.03(+0.24%)
Sep 18, 2023 12.73 12.73 12.32 12.47 10,378 -0.03(-0.24%)
Sep 15, 2023 13.12 13.12 12.36 12.50 58,138 -0.70(-5.27%)
Sep 14, 2023 12.99 13.20 12.68 13.20 13,911 +0.11(+0.82%)
Sep 13, 2023 13.00 13.11 12.90 13.09 16,384 +0.15(+1.14%)
Sep 12, 2023 12.51 13.12 12.33 12.94 20,006 +0.36(+2.88%)
Sep 11, 2023 12.08 12.75 12.08 12.58 18,673 +0.58(+4.82%)
Sep 08, 2023 12.19 12.50 11.87 12.00 12,683 -0.32(-2.63%)
Sep 07, 2023 11.67 12.33 11.49 12.33 12,991 +0.70(+5.99%)
Sep 06, 2023 11.78 11.86 11.36 11.63 33,487 -0.48(-3.93%)
Sep 05, 2023 11.76 12.11 11.69 12.11 45,535 +0.49(+4.18%)
Sep 01, 2023 11.46 11.77 11.28 11.62 104,286 +0.23(+1.98%)
Aug 31, 2023 11.13 11.67 11.00 11.39 33,478 +0.28(+2.53%)
Aug 30, 2023 10.99 11.32 10.87 11.11 12,612 +0.02(+0.17%)
Aug 29, 2023 10.70 11.45 10.69 11.09 13,074 +0.28(+2.61%)
Aug 28, 2023 10.49 11.02 10.49 10.81 9,605 +0.22(+2.11%)
Aug 25, 2023 10.87 10.88 10.47 10.59 29,607 -0.38(-3.45%)
Aug 24, 2023 10.47 11.06 10.20 10.97 10,176 +0.60(+5.81%)
Aug 23, 2023 10.55 10.68 10.36 10.36 8,492 -0.30(-2.82%)
Aug 22, 2023 10.60 10.93 10.20 10.67 19,444 +0.42(+4.08%)
Aug 21, 2023 10.43 10.57 10.25 10.25 6,744 -0.27(-2.58%)
Aug 18, 2023 10.91 10.91 10.52 10.52 5,192 -0.51(-4.58%)
Aug 17, 2023 10.84 11.03 10.36 11.03 4,623 +0.08(+0.71%)
Aug 16, 2023 10.57 10.95 10.56 10.95 4,074 +0.52(+5.03%)
Aug 15, 2023 10.56 10.59 10.33 10.42 8,311 +0.07(+0.66%)
Aug 14, 2023 10.50 10.63 10.19 10.35 13,697 -0.04(-0.37%)
Aug 11, 2023 9.966 10.51 9.966 10.39 8,444 -0.07(-0.65%)
Aug 10, 2023 10.93 11.05 10.21 10.46 19,029 -0.26(-2.44%)
Aug 09, 2023 10.44 10.90 10.44 10.72 25,793 +0.23(+2.22%)
Aug 08, 2023 10.08 10.69 10.01 10.49 19,044 +0.53(+5.37%)
Aug 07, 2023 10.05 10.35 9.714 9.957 19,707 -0.04(-0.39%)
Aug 04, 2023 9.597 9.995 9.597 9.995 92,475 +0.51(+5.43%)
Aug 03, 2023 9.218 9.811 9.218 9.481 17,670 +0.25(+2.74%)
Aug 02, 2023 9.539 9.669 9.228 9.228 20,399 -0.16(-1.66%)
Aug 01, 2023 9.801 9.801 9.384 9.384 8,479 -0.18(-1.93%)
Jul 31, 2023 9.646 9.811 9.539 9.568 9,282 -0.00(-0.05%)
Jul 28, 2023 9.714 9.714 9.393 9.573 3,720 +0.05(+0.56%)
Jul 27, 2023 9.422 9.685 9.418 9.520 1,582 -0.11(-1.11%)
Jul 26, 2023 9.481 9.720 9.423 9.626 10,966 +0.13(+1.33%)
Jul 25, 2023 9.714 9.753 9.500 9.500 3,516 -0.14(-1.41%)
Jul 24, 2023 9.733 9.753 9.549 9.636 4,180 +0.01(+0.10%)
Jul 21, 2023 9.782 9.782 9.626 9.626 5,810 -0.22(-2.27%)
Jul 20, 2023 9.928 9.969 9.733 9.850 8,993 -0.23(-2.31%)
Jul 19, 2023 9.957 10.14 9.957 10.08 3,862 +0.13(+1.27%)
Jul 18, 2023 9.694 9.957 9.695 9.957 3,895 +0.24(+2.50%)
Jul 17, 2023 9.636 9.840 9.617 9.714 8,649 +0.15(+1.52%)
Jul 14, 2023 9.568 9.918 9.568 9.568 7,578 -0.24(-2.48%)
Jul 13, 2023 9.762 9.898 9.597 9.811 5,354 -0.10(-0.98%)
Jul 12, 2023 9.733 9.908 9.608 9.908 4,722 +0.31(+3.24%)
Jul 11, 2023 9.374 9.781 9.238 9.597 14,971 +0.33(+3.56%)
Jul 10, 2023 9.345 9.422 9.248 9.267 5,745 -0.01(-0.10%)
Jul 07, 2023 9.306 9.471 9.277 9.277 16,924 +0.00(+0.00%)
Jul 06, 2023 9.257 9.481 9.121 9.277 7,661 +0.01(+0.10%)
Jul 05, 2023 9.918 9.918 9.238 9.267 21,839 -0.36(-3.73%)
Jul 03, 2023 9.286 9.733 9.286 9.626 9,941 +0.24(+2.59%)
Jun 30, 2023 9.811 9.811 9.316 9.384 9,333 -0.35(-3.59%)
Jun 29, 2023 9.772 9.772 9.626 9.733 1,783 -0.24(-2.43%)
Jun 28, 2023 10.02 10.51 9.782 9.976 29,922 -0.27(-2.65%)
Jun 27, 2023 10.33 10.34 10.05 10.25 29,352 -0.03(-0.28%)
Jun 26, 2023 9.908 10.28 9.772 10.28 63,218 +0.24(+2.42%)
Jun 23, 2023 9.928 10.03 9.743 10.03 12,375 +0.12(+1.18%)
Jun 22, 2023 9.966 10.12 9.762 9.918 1,920 -0.09(-0.87%)
Jun 21, 2023 9.792 10.29 9.685 10.01 19,155 +0.47(+4.89%)
Jun 20, 2023 9.354 9.860 9.267 9.539 14,842 +0.59(+6.62%)
Jun 16, 2023 9.413 9.607 8.946 8.946 24,679 -0.46(-4.86%)
Jun 15, 2023 9.762 9.811 9.267 9.403 6,384 -0.40(-4.06%)
May 08, 2023 9.849 9.945 9.705 9.801 21,636 +0.21(+2.20%)
May 05, 2023 9.609 9.849 9.503 9.590 21,411 -0.01(-0.10%)
May 04, 2023 9.129 9.945 9.129 9.599 14,551 +0.31(+3.31%)
May 03, 2023 9.407 9.633 9.292 9.292 4,997 -0.03(-0.31%)
May 02, 2023 9.398 9.739 9.232 9.321 17,229 +0.01(+0.10%)
May 01, 2023 9.619 9.619 9.258 9.311 8,766 -0.31(-3.20%)
Apr 28, 2023 9.129 10.09 9.129 9.619 216,852 +0.46(+5.04%)
Apr 27, 2023 9.446 9.503 9.157 9.157 53,833 +0.03(+0.32%)
Apr 26, 2023 9.398 9.494 9.129 9.129 3,646 -0.02(-0.21%)
Apr 25, 2023 9.536 9.536 9.129 9.148 7,574 -0.12(-1.24%)
Apr 24, 2023 9.254 9.638 9.256 9.263 7,680 -0.09(-0.92%)
Apr 21, 2023 9.129 9.503 9.129 9.350 28,995 +0.22(+2.42%)
Apr 20, 2023 9.475 9.475 9.129 9.129 6,827 -0.17(-1.86%)
Apr 19, 2023 9.311 9.393 9.157 9.302 5,530 +0.10(+1.04%)
Apr 18, 2023 9.321 9.466 9.205 9.205 3,661 +0.01(+0.10%)
Apr 17, 2023 9.609 9.758 9.196 9.196 11,438 -0.49(-5.06%)
Apr 14, 2023 9.984 9.984 9.686 9.686 2,051 -0.19(-1.95%)
Apr 13, 2023 9.686 10.00 9.688 9.878 6,103 +0.10(+0.98%)
Apr 12, 2023 9.888 9.974 9.782 9.782 4,524 -0.14(-1.45%)
Apr 11, 2023 9.897 10.03 9.801 9.926 9,978 +0.28(+2.89%)
Apr 10, 2023 9.974 9.974 9.647 9.647 3,984 -0.23(-2.33%)
Apr 06, 2023 9.724 9.974 9.696 9.878 4,487 +0.15(+1.58%)
Apr 05, 2023 9.917 9.926 9.696 9.724 3,676 +0.03(+0.30%)
Apr 04, 2023 9.926 9.926 9.632 9.696 3,582 -0.06(-0.59%)
Apr 03, 2023 9.965 9.965 9.609 9.753 2,007 -0.09(-0.88%)
Mar 31, 2023 9.715 9.974 9.561 9.840 5,086 +0.41(+4.38%)
Mar 30, 2023 9.715 9.787 9.426 9.426 4,876 -0.09(-0.91%)
Mar 29, 2023 9.436 9.590 9.436 9.513 1,571 +0.10(+1.02%)
Mar 28, 2023 9.494 9.494 9.129 9.417 6,021 +0.15(+1.66%)
Mar 27, 2023 9.580 9.738 9.263 9.263 8,922 -0.24(-2.53%)
Mar 24, 2023 9.321 9.503 9.302 9.503 3,082 +0.17(+1.85%)
Mar 23, 2023 9.619 9.868 9.177 9.330 8,839 -0.40(-4.15%)
Mar 22, 2023 9.955 9.955 9.542 9.734 4,323 -0.14(-1.46%)
Mar 21, 2023 10.55 10.55 9.683 9.878 17,809 -0.07(-0.68%)
Mar 20, 2023 10.14 10.14 9.744 9.945 19,210 -0.39(-3.81%)
Mar 17, 2023 10.05 10.34 10.05 10.34 12,515 +0.28(+2.77%)
Mar 16, 2023 10.33 10.37 9.926 10.06 22,318 -0.24(-2.33%)
Mar 15, 2023 9.917 10.37 9.647 10.30 13,503 +0.48(+4.89%)
Mar 14, 2023 10.10 10.36 9.820 9.820 13,460 -0.05(-0.49%)
Mar 13, 2023 10.78 11.00 9.503 9.868 28,610 -1.18(-10.70%)
Mar 10, 2023 11.47 11.65 10.64 11.05 8,687 -0.94(-7.85%)
Mar 09, 2023 11.96 12.08 11.92 11.99 2,866 -0.02(-0.16%)
Mar 08, 2023 11.82 12.01 11.82 12.01 4,785 -0.08(-0.64%)
Mar 07, 2023 12.29 12.45 11.81 12.09 8,435 -0.16(-1.33%)
Mar 06, 2023 12.68 13.01 12.25 12.25 3,970 -0.13(-1.09%)
Mar 03, 2023 12.73 12.75 12.39 12.39 8,164 -0.13(-1.07%)
Mar 02, 2023 12.56 12.90 12.45 12.52 4,999 +0.18(+1.44%)
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.