Canada markets closed

Hamilton Beach Brands Holding Company (HBB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.45-1.25 (-5.76%)
At close: 04:00PM EDT
20.45 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.7021.7120.3420.4520.4547,000
May 09, 202423.9524.9021.7021.7021.7069,500
May 08, 202424.0124.2923.2923.9523.9562,000
May 07, 202423.4224.0723.0023.4323.4347,100
May 06, 202423.8224.3323.2723.5223.5253,100
May 03, 202421.5123.4521.3623.3523.3545,700
May 02, 202420.1921.1919.8920.9920.9940,500
May 01, 202420.4420.6819.8420.1620.1622,900
Apr 30, 202421.4521.4520.1020.3420.3438,200
Apr 29, 202422.0322.8221.6521.7021.7050,800
Apr 26, 202421.3121.6421.1621.5421.5438,700
Apr 25, 202421.5021.5520.7621.2121.2143,200
Apr 24, 202422.8022.9221.6921.8421.8428,600
Apr 23, 202422.1423.0722.0522.7822.7853,700
Apr 22, 202421.1522.1820.9122.1722.1758,000
Apr 19, 202421.1221.7820.9321.1321.1363,600
Apr 18, 202422.4122.4120.9921.2921.2945,700
Apr 17, 202423.8024.0022.0122.1622.1629,100
Apr 16, 202423.0023.7622.8523.6023.6080,400
Apr 15, 202422.8622.9422.3222.8722.8755,700
Apr 12, 202423.6024.2122.6423.1123.1125,100
Apr 11, 202423.6024.1723.3623.8723.8734,900
Apr 10, 202423.5023.7623.3223.6023.6042,900
Apr 09, 202424.7624.7623.5223.5823.5834,900
Apr 08, 202425.0025.0924.4724.5324.5329,500
Apr 05, 202423.4224.8223.3324.8224.8235,600
Apr 04, 202425.0925.1023.1623.1723.1743,700
Apr 03, 202424.6525.2424.2924.8024.8081,200
Apr 02, 202424.7024.8224.0824.4224.4238,900
Apr 01, 202424.4225.0024.2424.8024.8058,300
Mar 28, 202424.2524.5623.7224.3624.3623,300
Mar 27, 202423.1524.5822.7724.5824.5857,400
Mar 26, 202424.6524.6523.1123.1323.1346,000
Mar 25, 202421.8424.6521.8024.6524.6598,800
Mar 22, 202421.3821.6421.1821.5921.5955,700
Mar 21, 202421.1521.2920.8621.2121.2175,100
Mar 20, 202421.1021.4820.6721.2521.2562,400
Mar 19, 202421.2121.5220.7921.2621.2668,600
Mar 18, 202421.0022.0521.0021.3121.3145,600
Mar 15, 202421.0221.8520.8621.0021.0060,200
Mar 14, 202421.2121.7119.7920.9820.9882,000
Mar 13, 202420.8521.4620.5721.4621.4661,100
Mar 12, 202420.8321.0020.3320.7820.7890,700
Mar 11, 202420.3420.9820.0220.8220.82109,100
Mar 08, 202419.4220.4919.2219.9719.9771,900
Mar 07, 202420.1220.1217.8219.6319.6348,200
Mar 06, 202418.2018.8917.9818.4318.4355,800
Mar 05, 202418.1918.5017.9518.2118.2122,000
Mar 04, 202418.0218.2817.5418.0318.0341,000
Mar 01, 202417.4718.1817.4718.0518.0539,200
Mar 01, 20240.11 Dividend
Feb 29, 202418.7019.2617.6417.6417.5314,000
Feb 28, 202419.1719.3318.5218.7018.5815,900
Feb 27, 202418.8719.6218.8719.3819.2625,300
Feb 26, 202418.0419.0018.0419.0018.8822,100
Feb 23, 202418.6718.6717.9118.2818.1714,600
Feb 22, 202418.6718.6718.1618.1718.0617,700
Feb 21, 202420.0520.0518.2518.4818.3628,900
Feb 20, 202419.7020.2419.2019.9919.8750,600
Feb 16, 202418.7019.8818.7019.6319.5139,200
Feb 15, 202419.0719.4818.6119.3219.2054,200
Feb 14, 202418.8619.5318.6918.9018.7876,000
Feb 13, 202418.3718.6318.1318.6318.5138,000
Feb 12, 202418.4419.0018.0818.0917.9849,800
Feb 09, 202418.1118.5717.6418.4018.2928,000
Feb 08, 202418.5218.9018.1918.2718.1617,300
Feb 07, 202418.7619.1218.6918.6918.5719,400
Feb 06, 202418.2019.2418.2018.9818.8642,300
Feb 05, 202418.3118.4117.8118.3018.1934,200
Feb 02, 202417.3918.6117.2018.3018.1948,900
Feb 01, 202418.4418.4416.8017.3917.2844,200
Jan 31, 202419.2719.2718.4418.4418.3312,800
Jan 30, 202418.9019.1218.4819.0818.9626,300
Jan 29, 202418.3719.2618.2118.8918.7746,900
Jan 26, 202418.8618.8618.3418.6218.5022,400
Jan 25, 202418.8419.0218.6918.8118.6913,000
Jan 24, 202418.9818.9818.1318.4618.3429,400
Jan 23, 202418.8819.1918.4418.6718.5523,800
Jan 22, 202419.1919.7618.9518.9518.8335,400
Jan 19, 202419.1419.2919.0019.2419.1232,200
Jan 18, 202419.7219.7218.5718.7718.6535,600
Jan 17, 202417.8119.3517.8119.3519.2355,100
Jan 16, 202418.5718.7917.8618.1418.0324,500
Jan 12, 202419.2919.2918.5618.8318.7138,900
Jan 11, 202419.8819.9918.5818.8018.6852,000
Jan 10, 202417.9419.7117.9419.4919.37124,300
Jan 09, 202418.3018.3117.6717.7617.6533,900
Jan 08, 202418.4718.6117.7018.2418.1335,700
Jan 05, 202417.7318.6817.6718.1518.0455,800
Jan 04, 202417.7717.8117.2217.5817.4731,500
Jan 03, 202417.6018.1317.3917.5817.4721,000
Jan 02, 202417.5417.7217.3417.5717.4626,800
Dec 29, 202317.5517.7217.4117.4917.3819,200
Dec 28, 202317.4617.8117.1017.3417.2315,500
Dec 27, 202316.6017.5316.6017.5317.4237,400
Dec 26, 202316.8316.9616.6916.7816.6818,000
Dec 22, 202316.8417.0616.6616.8316.7317,300
Dec 21, 202316.8416.9216.4116.8616.7523,400
Dec 20, 202317.2517.2516.0316.3116.2134,900
Dec 19, 202316.4617.2816.4617.2817.1738,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...