Hamilton Beach Brands Holding Cl A (NY: HBB )

14.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 14.17 14.93 13.91 14.43 21,906 +0.13(+0.91%)
Dec 06, 2022 13.99 14.65 13.55 14.30 11,890 +0.36(+2.58%)
Dec 05, 2022 14.09 14.09 13.51 13.94 13,363 -0.13(-0.92%)
Dec 02, 2022 14.07 14.29 13.87 14.07 4,935 -0.23(-1.61%)
Dec 01, 2022 14.07 14.49 14.07 14.30 9,567 +0.10(+0.70%)
Nov 30, 2022 13.98 14.46 13.61 14.20 17,986 +0.16(+1.18%)
Nov 29, 2022 14.09 14.16 13.47 14.04 11,241 +0.09(+0.64%)
Nov 28, 2022 13.25 14.79 13.25 13.95 35,828 +0.52(+3.84%)
Nov 25, 2022 13.38 13.57 13.38 13.43 1,215 -0.19(-1.38%)
Nov 23, 2022 13.29 13.62 13.28 13.62 1,809 +0.19(+1.40%)
Nov 22, 2022 12.81 13.43 12.81 13.43 7,483 +0.76(+6.03%)
Nov 21, 2022 13.51 13.51 12.65 12.67 28,378 -0.46(-3.48%)
Nov 18, 2022 13.40 14.09 13.00 13.12 15,874 -0.52(-3.79%)
Nov 17, 2022 13.79 14.00 12.64 13.64 24,525 -0.17(-1.22%)
Nov 16, 2022 13.77 14.33 13.71 13.81 12,097 -0.19(-1.35%)
Nov 15, 2022 13.63 14.39 13.63 14.00 10,339 +0.26(+1.88%)
Nov 14, 2022 13.27 14.02 12.98 13.74 13,913 -0.16(-1.14%)
Nov 11, 2022 13.89 13.90 13.49 13.90 6,089 +0.01(+0.07%)
Nov 10, 2022 13.04 13.90 13.04 13.89 6,922 +0.35(+2.57%)
Nov 09, 2022 13.40 13.54 12.43 13.54 6,814 +0.44(+3.33%)
Nov 08, 2022 12.90 13.29 12.80 13.10 4,445 +0.00(+0.00%)
Nov 07, 2022 11.60 13.57 11.54 13.10 28,765 +1.52(+13.11%)
Nov 04, 2022 11.48 11.88 11.42 11.58 6,130 +0.20(+1.75%)
Nov 03, 2022 11.50 11.69 11.08 11.38 6,375 -0.31(-2.64%)
Nov 02, 2022 11.71 11.90 11.52 11.69 3,414 -0.22(-1.83%)
Nov 01, 2022 11.76 11.99 11.54 11.91 4,631 +0.22(+1.87%)
Oct 31, 2022 11.82 12.03 11.53 11.69 4,685 -0.17(-1.42%)
Oct 28, 2022 11.76 11.86 11.61 11.86 4,037 +0.29(+2.49%)
Oct 27, 2022 11.41 11.73 11.33 11.57 4,076 +0.34(+3.00%)
Oct 26, 2022 11.52 11.66 11.15 11.24 6,046 -0.35(-3.00%)
Oct 25, 2022 11.27 11.58 11.10 11.58 6,666 +0.21(+1.83%)
Oct 24, 2022 11.26 11.41 11.24 11.37 3,287 +0.04(+0.35%)
Oct 21, 2022 11.07 11.41 11.03 11.34 4,515 +0.17(+1.51%)
Oct 20, 2022 10.89 11.25 10.78 11.17 8,212 +0.24(+2.18%)
Oct 19, 2022 10.88 11.14 10.88 10.93 5,755 -0.27(-2.39%)
Oct 18, 2022 11.17 11.27 10.93 11.20 8,453 +0.09(+0.80%)
Oct 17, 2022 11.19 11.21 11.04 11.11 5,293 -0.14(-1.24%)
Oct 14, 2022 11.27 11.35 11.06 11.25 4,310 +0.06(+0.53%)
Oct 13, 2022 10.92 11.20 10.84 11.19 5,857 +0.27(+2.45%)
Oct 12, 2022 10.64 10.99 10.60 10.92 4,954 +0.21(+1.95%)
Oct 11, 2022 10.91 10.91 10.71 10.71 3,825 -0.31(-2.79%)
Oct 10, 2022 11.01 11.07 10.81 11.02 1,916 +0.01(+0.09%)
Oct 07, 2022 11.55 11.55 10.94 11.01 4,337 -0.74(-6.34%)
Oct 06, 2022 11.76 11.76 11.36 11.75 5,373 +0.15(+1.28%)
Oct 05, 2022 11.32 11.66 11.18 11.60 7,072 -0.06(-0.51%)
Oct 04, 2022 11.58 11.83 11.46 11.66 10,126 +0.19(+1.64%)
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.