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
)
19.15
+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:
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 (%)
Jul 31, 2020
13.96
14.05
13.41
13.58
49,587
-0.45(-3.18%)
Jul 30, 2020
13.71
14.03
13.56
14.03
37,753
-0.09(-0.63%)
Jul 29, 2020
13.70
14.19
13.42
14.12
54,449
+0.46(+3.34%)
Jul 28, 2020
13.04
13.77
12.87
13.66
54,454
+0.66(+5.09%)
Jul 27, 2020
12.79
13.30
12.74
13.00
108,494
-0.03(-0.21%)
Jul 24, 2020
10.45
13.79
10.45
13.03
634,671
+3.78(+40.87%)
Jul 23, 2020
9.586
9.586
9.224
9.246
31,225
-0.04(-0.48%)
Jul 22, 2020
9.899
9.930
9.193
9.291
26,256
-0.61(-6.14%)
Jul 21, 2020
9.648
10.05
9.648
9.899
26,498
+0.29(+2.97%)
Jul 20, 2020
9.246
9.657
9.211
9.613
14,204
+0.46(+5.08%)
Jul 17, 2020
9.220
9.327
8.983
9.148
48,467
-0.06(-0.68%)
Jul 16, 2020
9.282
9.488
9.211
9.211
30,497
-0.10(-1.06%)
Jul 15, 2020
9.452
9.872
9.193
9.309
71,757
+0.20(+2.16%)
Jul 14, 2020
9.246
9.336
9.059
9.112
36,818
-0.02(-0.20%)
Jul 13, 2020
9.666
9.666
9.130
9.130
66,148
-0.32(-3.40%)
Jul 10, 2020
9.550
9.881
9.389
9.452
28,207
-0.26(-2.67%)
Jul 09, 2020
10.23
10.28
9.345
9.711
45,677
-0.71(-6.78%)
Jul 08, 2020
9.943
10.68
9.665
10.42
26,883
+0.53(+5.33%)
Jul 07, 2020
9.890
10.17
9.666
9.890
28,463
-0.25(-2.47%)
Jul 06, 2020
10.30
10.41
10.02
10.14
20,538
+0.14(+1.43%)
Jul 02, 2020
10.63
10.71
9.738
9.997
32,573
-0.22(-2.19%)
Jul 01, 2020
10.70
10.76
10.13
10.22
28,738
-0.41(-3.87%)
Jun 30, 2020
10.78
10.89
10.52
10.63
22,393
-0.37(-3.33%)
Jun 29, 2020
9.675
11.05
9.675
11.00
42,421
+1.47(+15.48%)
Jun 26, 2020
9.854
9.854
9.398
9.523
180,439
-0.32(-3.27%)
Jun 25, 2020
9.479
9.908
9.403
9.845
26,870
+0.26(+2.70%)
Jun 24, 2020
9.693
9.809
9.345
9.586
22,102
-0.29(-2.98%)
Jun 23, 2020
10.02
10.14
9.881
9.881
8,566
+0.08(+0.82%)
Jun 22, 2020
9.523
10.01
9.291
9.800
29,321
+0.29(+3.00%)
Jun 19, 2020
9.586
9.854
9.497
9.514
68,728
-0.09(-0.93%)
Jun 18, 2020
9.622
10.35
9.345
9.604
52,257
-0.15(-1.56%)
Jun 17, 2020
10.27
10.27
9.693
9.756
28,359
-0.69(-6.59%)
Jun 16, 2020
10.65
11.05
9.952
10.44
68,346
+0.26(+2.54%)
Jun 15, 2020
9.184
10.71
8.961
10.18
85,722
+0.77(+8.16%)
Jun 12, 2020
9.354
9.447
8.523
9.416
128,949
+0.42(+4.67%)
Jun 11, 2020
8.407
9.720
8.407
8.996
54,597
-0.24(-2.61%)
Jun 10, 2020
10.38
10.38
8.764
9.238
92,814
-1.06(-10.32%)
Jun 09, 2020
10.68
10.83
10.30
10.30
32,921
-0.31(-2.95%)
Jun 08, 2020
10.93
11.24
10.52
10.61
34,451
-0.13(-1.25%)
Jun 05, 2020
10.83
10.98
10.52
10.75
41,751
+0.16(+1.52%)
Jun 04, 2020
9.380
10.72
9.380
10.59
36,240
+1.05(+10.96%)
Jun 03, 2020
9.050
9.613
8.835
9.541
70,847
+0.73(+8.32%)
Jun 02, 2020
9.014
9.193
8.764
8.809
23,648
+0.01(+0.10%)
Jun 01, 2020
8.603
9.193
8.518
8.800
69,757
+0.27(+3.14%)
May 29, 2020
9.112
9.148
8.389
8.532
164,992
-0.63(-6.83%)
May 28, 2020
10.13
10.47
8.869
9.157
79,931
-0.80(-8.01%)
May 27, 2020
10.42
11.16
9.883
9.954
53,230
-0.50(-4.83%)
May 26, 2020
10.52
11.07
10.19
10.46
38,550
+0.04(+0.43%)
May 22, 2020
10.44
10.52
10.23
10.41
17,728
-0.14(-1.34%)
May 21, 2020
10.94
10.97
10.48
10.56
29,739
-0.39(-3.56%)
May 20, 2020
9.680
11.00
9.680
10.95
38,550
+1.20(+12.36%)
May 19, 2020
10.31
10.34
9.573
9.742
32,350
-0.49(-4.76%)
May 18, 2020
9.830
10.33
8.847
10.23
45,767
+0.80(+8.45%)
May 15, 2020
8.626
9.520
8.567
9.432
51,942
+0.81(+9.46%)
May 14, 2020
7.891
8.679
7.439
8.617
78,862
+0.41(+4.96%)
May 13, 2020
8.909
9.193
7.776
8.210
102,076
-0.97(-10.52%)
May 12, 2020
9.255
9.582
8.971
9.175
59,372
-0.06(-0.67%)
May 11, 2020
9.733
9.848
8.857
9.237
64,986
-0.91(-8.99%)
May 08, 2020
10.20
10.45
9.655
10.15
35,569
+0.25(+2.50%)
May 07, 2020
10.77
11.26
9.414
9.901
66,218
-0.67(-6.37%)
May 06, 2020
11.26
11.64
10.43
10.57
25,501
-0.61(-5.46%)
May 05, 2020
11.32
11.76
10.78
11.19
59,321
+0.23(+2.10%)
May 04, 2020
10.98
11.42
10.22
10.95
42,128
+0.07(+0.65%)
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
.