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
)
18.54
-0.81 (-4.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2022
11.32
11.32
11.05
11.11
9,855
-0.23(-1.99%)
Jul 28, 2022
11.01
11.49
11.01
11.33
8,567
+0.24(+2.20%)
Jul 27, 2022
10.89
11.17
10.77
11.09
11,688
+0.14(+1.29%)
Jul 26, 2022
11.20
11.20
10.66
10.95
37,999
-0.26(-2.34%)
Jul 25, 2022
11.62
11.77
11.21
11.21
17,311
-0.30(-2.61%)
Jul 22, 2022
11.49
11.87
11.44
11.51
23,064
-0.09(-0.81%)
Jul 21, 2022
11.31
11.73
11.29
11.61
13,008
+0.13(+1.14%)
Jul 20, 2022
11.39
11.73
11.26
11.47
45,788
+0.10(+0.91%)
Jul 19, 2022
11.27
11.79
11.17
11.37
39,312
+0.22(+1.93%)
Jul 18, 2022
11.40
11.52
11.05
11.16
32,219
-0.32(-2.78%)
Jul 15, 2022
11.21
11.62
11.09
11.47
34,560
+0.38(+3.47%)
Jul 14, 2022
10.88
11.32
10.75
11.09
32,456
+0.07(+0.60%)
Jul 13, 2022
10.86
11.33
10.80
11.02
33,133
+0.00(+0.00%)
Jul 12, 2022
11.09
11.39
10.94
11.02
31,407
-0.11(-1.01%)
Jul 11, 2022
11.60
12.02
11.08
11.14
36,803
-0.62(-5.27%)
Jul 08, 2022
11.56
11.90
11.50
11.76
42,168
+0.17(+1.46%)
Jul 07, 2022
11.46
11.81
11.36
11.59
35,454
+0.16(+1.40%)
Jul 06, 2022
11.47
11.62
11.23
11.43
38,905
+0.14(+1.25%)
Jul 05, 2022
10.80
11.37
10.77
11.29
54,997
+0.23(+2.03%)
Jul 01, 2022
11.67
11.77
10.76
11.06
79,234
-0.58(-5.00%)
Jun 30, 2022
11.44
11.93
11.44
11.64
108,342
+0.10(+0.89%)
Jun 29, 2022
11.96
11.96
11.45
11.54
135,333
-0.52(-4.28%)
Jun 28, 2022
12.11
12.23
11.74
12.06
100,103
+0.00(+0.00%)
Jun 27, 2022
11.49
12.53
11.35
12.06
252,628
+0.11(+0.94%)
Jun 24, 2022
10.16
11.94
9.317
11.94
1,442,185
+1.74(+17.00%)
Jun 23, 2022
10.03
10.23
9.617
10.21
76,511
+0.24(+2.45%)
Jun 22, 2022
9.945
10.39
9.523
9.964
68,768
+0.07(+0.66%)
Jun 21, 2022
9.711
10.35
9.523
9.898
136,194
+0.39(+4.15%)
Jun 17, 2022
9.664
9.842
9.453
9.504
67,726
-0.10(-1.07%)
Jun 16, 2022
9.908
9.908
9.298
9.607
76,838
-0.39(-3.94%)
Jun 15, 2022
10.09
10.48
9.842
10.00
59,782
-0.05(-0.47%)
Jun 14, 2022
9.917
10.31
9.767
10.05
61,965
+0.15(+1.52%)
Jun 13, 2022
9.758
10.31
9.636
9.898
73,923
-0.04(-0.38%)
Jun 10, 2022
10.16
10.16
9.739
9.936
51,250
-0.34(-3.29%)
Jun 09, 2022
9.983
10.77
9.945
10.27
63,634
+0.17(+1.67%)
Jun 08, 2022
10.53
10.85
10.04
10.10
69,477
-0.41(-3.92%)
Jun 07, 2022
9.664
10.91
9.570
10.52
116,163
+0.92(+9.58%)
Jun 06, 2022
9.786
9.955
9.504
9.598
53,727
-0.02(-0.20%)
Jun 03, 2022
10.12
10.12
9.579
9.617
36,931
-0.38(-3.85%)
Jun 02, 2022
9.345
10.24
9.345
10.00
40,514
+0.63(+6.71%)
Jun 01, 2022
9.758
10.05
9.354
9.373
47,231
-0.31(-3.20%)
May 31, 2022
9.973
9.973
9.392
9.683
36,892
-0.49(-4.84%)
May 27, 2022
10.12
10.44
9.489
10.18
33,783
+0.10(+1.01%)
May 26, 2022
9.868
10.42
9.631
10.07
49,534
+0.59(+6.17%)
May 25, 2022
8.995
9.636
8.995
9.488
25,445
+0.56(+6.24%)
May 24, 2022
8.911
9.107
8.772
8.930
27,175
-0.15(-1.64%)
May 23, 2022
8.921
9.144
8.800
9.079
41,106
+0.30(+3.39%)
May 20, 2022
8.883
9.023
8.526
8.781
38,836
-0.08(-0.94%)
May 19, 2022
8.930
8.930
8.716
8.865
25,077
+0.03(+0.32%)
May 18, 2022
8.874
8.972
8.772
8.837
33,588
-0.19(-2.06%)
May 17, 2022
8.893
9.134
8.846
9.023
31,576
+0.19(+2.10%)
May 16, 2022
8.874
9.052
8.722
8.837
33,232
-0.04(-0.42%)
May 13, 2022
9.060
9.237
8.781
8.874
41,266
-0.15(-1.65%)
May 12, 2022
9.255
9.488
8.874
9.023
37,431
-0.20(-2.22%)
May 11, 2022
9.478
9.701
9.107
9.227
43,159
-0.27(-2.84%)
May 10, 2022
9.385
9.553
9.069
9.497
84,868
+0.24(+2.61%)
May 09, 2022
9.172
9.525
9.069
9.255
89,999
+0.04(+0.40%)
May 06, 2022
9.004
9.311
8.990
9.218
47,465
+0.19(+2.06%)
May 05, 2022
9.441
9.441
8.828
9.032
48,388
-0.05(-0.51%)
May 04, 2022
9.014
9.079
8.786
9.079
71,065
+0.21(+2.41%)
May 03, 2022
8.958
9.247
8.651
8.865
33,383
-0.01(-0.10%)
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
.