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
)
18.96
-0.07 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2020
18.82
19.91
18.55
19.73
178,667
+1.00(+5.33%)
Aug 28, 2020
18.69
18.84
18.30
18.73
54,066
+0.27(+1.46%)
Aug 27, 2020
18.54
19.01
18.43
18.46
84,668
+0.08(+0.44%)
Aug 26, 2020
17.90
18.58
17.88
18.38
109,105
+0.49(+2.71%)
Aug 25, 2020
17.99
18.18
17.46
17.90
41,103
+0.11(+0.61%)
Aug 24, 2020
16.73
18.17
16.65
17.79
79,155
+1.33(+8.08%)
Aug 21, 2020
17.00
17.20
16.27
16.46
84,437
-0.48(-2.81%)
Aug 20, 2020
15.68
17.13
15.58
16.94
57,042
+0.98(+6.14%)
Aug 19, 2020
16.56
16.80
15.89
15.96
45,551
-0.60(-3.64%)
Aug 18, 2020
16.98
16.98
16.43
16.56
50,266
-0.50(-2.95%)
Aug 17, 2020
17.28
17.38
16.96
17.06
41,657
-0.11(-0.63%)
Aug 14, 2020
17.69
17.69
17.12
17.17
47,725
-0.58(-3.29%)
Aug 13, 2020
17.44
17.93
17.14
17.75
61,931
+0.49(+2.86%)
Aug 12, 2020
17.41
17.47
17.09
17.26
39,616
-0.04(-0.26%)
Aug 11, 2020
18.15
18.15
17.24
17.30
69,238
-0.60(-3.36%)
Aug 10, 2020
16.81
18.00
16.46
17.91
148,070
+1.21(+7.27%)
Aug 07, 2020
16.05
16.69
15.69
16.69
41,050
+0.45(+2.77%)
Aug 06, 2020
15.28
16.85
14.88
16.24
180,789
+1.99(+13.93%)
Aug 05, 2020
13.56
14.27
13.48
14.26
56,559
+0.75(+5.52%)
Aug 04, 2020
13.22
13.57
13.22
13.51
32,232
-0.01(-0.07%)
Aug 03, 2020
13.73
13.95
13.22
13.52
36,359
-0.14(-1.05%)
Jul 31, 2020
14.05
14.14
13.49
13.66
49,282
-0.45(-3.18%)
Jul 30, 2020
13.80
14.11
13.65
14.11
37,521
-0.09(-0.63%)
Jul 29, 2020
13.78
14.27
13.50
14.20
54,115
+0.46(+3.34%)
Jul 28, 2020
13.12
13.85
12.95
13.74
54,119
+0.67(+5.09%)
Jul 27, 2020
12.87
13.38
12.82
13.08
107,828
-0.03(-0.21%)
Jul 24, 2020
10.52
13.88
10.52
13.11
630,774
+3.80(+40.87%)
Jul 23, 2020
9.645
9.645
9.281
9.304
31,033
-0.04(-0.48%)
Jul 22, 2020
9.960
9.991
9.250
9.348
26,095
-0.61(-6.14%)
Jul 21, 2020
9.708
10.11
9.708
9.960
26,335
+0.29(+2.97%)
Jul 20, 2020
9.304
9.717
9.268
9.672
14,117
+0.47(+5.08%)
Jul 17, 2020
9.277
9.384
9.038
9.205
48,170
-0.06(-0.68%)
Jul 16, 2020
9.340
9.546
9.268
9.268
30,310
-0.10(-1.06%)
Jul 15, 2020
9.510
9.933
9.250
9.366
71,316
+0.20(+2.16%)
Jul 14, 2020
9.304
9.393
9.115
9.169
36,592
-0.02(-0.20%)
Jul 13, 2020
9.726
9.726
9.187
9.187
65,741
-0.32(-3.40%)
Jul 10, 2020
9.609
9.942
9.447
9.510
28,034
-0.26(-2.67%)
Jul 09, 2020
10.29
10.35
9.402
9.771
45,396
-0.71(-6.78%)
Jul 08, 2020
10.00
10.74
9.725
10.48
26,718
+0.53(+5.33%)
Jul 07, 2020
9.951
10.23
9.726
9.951
28,289
-0.25(-2.47%)
Jul 06, 2020
10.36
10.47
10.09
10.20
20,412
+0.14(+1.43%)
Jul 02, 2020
10.70
10.78
9.798
10.06
32,373
-0.22(-2.19%)
Jul 01, 2020
10.77
10.83
10.19
10.28
28,561
-0.41(-3.86%)
Jun 30, 2020
10.85
10.96
10.58
10.70
22,256
-0.37(-3.33%)
Jun 29, 2020
9.735
11.12
9.735
11.07
42,160
+1.48(+15.48%)
Jun 26, 2020
9.915
9.915
9.456
9.582
179,331
-0.32(-3.27%)
Jun 25, 2020
9.537
9.969
9.461
9.906
26,705
+0.26(+2.70%)
Jun 24, 2020
9.753
9.870
9.402
9.645
21,966
-0.30(-2.98%)
Jun 23, 2020
10.09
10.20
9.942
9.942
8,513
+0.08(+0.82%)
Jun 22, 2020
9.582
10.07
9.348
9.861
29,141
+0.29(+3.00%)
Jun 19, 2020
9.645
9.915
9.555
9.573
68,306
-0.09(-0.93%)
Jun 18, 2020
9.681
10.42
9.402
9.663
51,937
-0.15(-1.56%)
Jun 17, 2020
10.34
10.34
9.753
9.816
28,185
-0.69(-6.59%)
Jun 16, 2020
10.71
11.12
10.01
10.51
67,926
+0.26(+2.54%)
Jun 15, 2020
9.241
10.78
9.016
10.25
85,195
+0.77(+8.16%)
Jun 12, 2020
9.411
9.506
8.575
9.474
128,157
+0.42(+4.67%)
Jun 11, 2020
8.459
9.780
8.459
9.052
54,262
-0.24(-2.61%)
Jun 10, 2020
10.45
10.45
8.818
9.295
92,244
-1.07(-10.32%)
Jun 09, 2020
10.74
10.89
10.36
10.36
32,719
-0.31(-2.95%)
Jun 08, 2020
10.99
11.31
10.59
10.68
34,239
-0.13(-1.25%)
Jun 05, 2020
10.89
11.04
10.58
10.81
41,495
+0.16(+1.52%)
Jun 04, 2020
9.438
10.79
9.438
10.65
36,017
+1.05(+10.96%)
Jun 03, 2020
9.106
9.672
8.890
9.600
70,412
+0.74(+8.32%)
Jun 02, 2020
9.070
9.250
8.818
8.863
23,503
+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
.