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
)
18.75
-0.08 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020
10.79
10.90
10.52
10.64
22,375
-0.37(-3.33%)
Jun 29, 2020
9.683
11.06
9.683
11.01
42,386
+1.48(+15.48%)
Jun 26, 2020
9.862
9.862
9.406
9.531
180,292
-0.32(-3.27%)
Jun 25, 2020
9.486
9.916
9.410
9.853
26,848
+0.26(+2.70%)
Jun 24, 2020
9.701
9.817
9.352
9.594
22,084
-0.30(-2.98%)
Jun 23, 2020
10.03
10.15
9.889
9.889
8,559
+0.08(+0.82%)
Jun 22, 2020
9.531
10.01
9.299
9.808
29,297
+0.29(+3.00%)
Jun 19, 2020
9.594
9.862
9.504
9.522
68,672
-0.09(-0.93%)
Jun 18, 2020
9.630
10.36
9.352
9.612
52,215
-0.15(-1.56%)
Jun 17, 2020
10.28
10.28
9.701
9.764
28,336
-0.69(-6.59%)
Jun 16, 2020
10.66
11.06
9.960
10.45
68,290
+0.26(+2.54%)
Jun 15, 2020
9.191
10.72
8.968
10.19
85,652
+0.77(+8.16%)
Jun 12, 2020
9.361
9.455
8.530
9.424
128,843
+0.42(+4.67%)
Jun 11, 2020
8.414
9.728
8.414
9.004
54,552
-0.24(-2.61%)
Jun 10, 2020
10.39
10.39
8.771
9.245
92,738
-1.06(-10.32%)
Jun 09, 2020
10.68
10.84
10.31
10.31
32,894
-0.31(-2.95%)
Jun 08, 2020
10.93
11.25
10.53
10.62
34,423
-0.13(-1.25%)
Jun 05, 2020
10.84
10.98
10.53
10.76
41,717
+0.16(+1.52%)
Jun 04, 2020
9.388
10.73
9.388
10.60
36,210
+1.05(+10.95%)
Jun 03, 2020
9.057
9.621
8.843
9.549
70,789
+0.73(+8.32%)
Jun 02, 2020
9.022
9.200
8.771
8.816
23,629
+0.01(+0.10%)
Jun 01, 2020
8.610
9.200
8.525
8.807
69,701
+0.27(+3.14%)
May 29, 2020
9.120
9.156
8.396
8.539
164,857
-0.63(-6.83%)
May 28, 2020
10.14
10.48
8.877
9.165
79,865
-0.80(-8.01%)
May 27, 2020
10.43
11.17
9.891
9.962
53,187
-0.51(-4.83%)
May 26, 2020
10.53
11.08
10.20
10.47
38,518
+0.04(+0.43%)
May 22, 2020
10.45
10.53
10.24
10.42
17,713
-0.14(-1.34%)
May 21, 2020
10.95
10.98
10.49
10.56
29,714
-0.39(-3.56%)
May 20, 2020
9.688
11.01
9.688
10.95
38,518
+1.21(+12.36%)
May 19, 2020
10.32
10.35
9.581
9.750
32,324
-0.49(-4.76%)
May 18, 2020
9.838
10.34
8.854
10.24
45,730
+0.80(+8.45%)
May 15, 2020
8.633
9.528
8.574
9.439
51,899
+0.82(+9.46%)
May 14, 2020
7.897
8.686
7.445
8.624
78,798
+0.41(+4.96%)
May 13, 2020
8.916
9.200
7.782
8.216
101,993
-0.97(-10.52%)
May 12, 2020
9.262
9.590
8.978
9.182
59,323
-0.06(-0.67%)
May 11, 2020
9.741
9.856
8.864
9.244
64,933
-0.91(-8.99%)
May 08, 2020
10.21
10.46
9.663
10.16
35,540
+0.25(+2.50%)
May 07, 2020
10.78
11.27
9.422
9.909
66,164
-0.67(-6.37%)
May 06, 2020
11.27
11.65
10.44
10.58
25,480
-0.61(-5.46%)
May 05, 2020
11.33
11.77
10.79
11.19
59,273
+0.23(+2.10%)
May 04, 2020
10.99
11.42
10.23
10.96
42,094
+0.07(+0.65%)
May 01, 2020
11.44
11.77
10.39
10.89
77,172
-0.80(-6.82%)
Apr 30, 2020
12.19
13.13
11.58
11.69
33,736
-0.34(-2.80%)
Apr 29, 2020
11.30
12.40
10.86
12.03
55,462
+1.38(+12.99%)
Apr 28, 2020
10.56
10.83
10.16
10.64
51,737
+0.35(+3.36%)
Apr 27, 2020
9.785
10.42
9.785
10.30
28,761
+0.65(+6.70%)
Apr 24, 2020
9.900
10.02
9.563
9.652
24,370
-0.15(-1.54%)
Apr 23, 2020
10.04
10.68
9.439
9.803
58,224
-0.18(-1.78%)
Apr 22, 2020
9.776
10.23
9.758
9.980
37,154
+0.12(+1.17%)
Apr 21, 2020
9.076
10.03
8.831
9.865
50,397
+0.74(+8.06%)
Apr 20, 2020
9.306
9.997
8.952
9.129
39,825
-0.48(-4.98%)
Apr 17, 2020
8.704
9.688
8.615
9.608
36,555
+0.95(+10.95%)
Apr 16, 2020
8.801
8.881
8.323
8.659
43,603
-0.13(-1.51%)
Apr 15, 2020
9.173
9.173
8.323
8.792
26,207
-0.57(-6.06%)
Apr 14, 2020
9.865
9.971
9.209
9.360
44,462
-0.35(-3.56%)
Apr 13, 2020
9.936
9.936
9.005
9.705
28,491
-0.64(-6.17%)
Apr 09, 2020
9.634
10.34
9.228
10.34
47,950
+1.10(+11.89%)
Apr 08, 2020
8.970
9.298
8.783
9.244
22,883
+0.39(+4.40%)
Apr 07, 2020
9.014
9.331
8.588
8.854
68,719
+0.14(+1.63%)
Apr 06, 2020
7.649
8.757
7.649
8.713
32,916
+1.44(+19.88%)
Apr 03, 2020
6.834
7.383
6.834
7.268
59,120
+0.38(+5.53%)
Apr 02, 2020
7.516
8.487
6.816
6.887
81,776
-0.53(-7.17%)
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
.