HBB - Hamilton Beach Brands Holding Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201918.3418.8617.6618.7318.7337,083
Nov 15, 201919.2119.2318.2218.3518.3549,000
Nov 14, 201919.2619.4419.0619.0719.0730,900
Nov 13, 201919.3919.5619.1019.3119.3120,300
Nov 12, 201920.2720.6219.4619.4619.46109,500
Nov 11, 201920.6421.2220.2020.5220.5272,200
Nov 08, 201920.2521.1419.6720.7520.75155,500
Nov 07, 201917.1120.7217.0520.2520.25206,600
Nov 06, 201919.3220.0319.3219.6219.6247,500
Nov 05, 201919.0719.6419.0519.4619.4642,500
Nov 04, 201919.1119.1718.6619.0719.0754,900
Nov 01, 201918.9719.0518.7319.0119.0135,400
Oct 31, 201918.9219.0518.5718.6518.6537,400
Oct 30, 201918.6419.0418.3318.9618.9621,200
Oct 29, 201918.5018.7818.3518.6518.6530,600
Oct 28, 201918.5318.8318.4418.5218.5234,500
Oct 25, 201918.2318.7818.2018.6018.6022,000
Oct 24, 201918.3418.4417.8918.3918.3939,600
Oct 23, 201917.8518.3917.7918.2918.2933,800
Oct 22, 201918.1818.2517.9018.0118.0136,300
Oct 21, 201917.6118.1917.5518.1018.1049,300
Oct 18, 201916.9517.5216.9517.4817.4892,700
Oct 17, 201916.3117.1816.3117.0817.0843,700
Oct 16, 201916.6617.0816.4516.5516.55119,000
Oct 15, 201915.9116.7115.9116.6616.6664,800
Oct 14, 201915.8016.0315.5715.9315.9328,500
Oct 11, 201915.6416.0915.4915.8715.8763,600
Oct 10, 201915.2115.4915.1215.4315.4333,800
Oct 09, 201915.4315.4315.1115.2315.2331,300
Oct 08, 201915.4015.4714.9315.3115.3149,100
Oct 07, 201915.2515.6515.1715.5215.5282,100
Oct 04, 201915.2415.4515.0615.2715.2755,700
Oct 03, 201914.9115.4914.6115.2415.2456,300
Oct 02, 201915.6715.6714.9515.0815.0848,700
Oct 01, 201916.3416.5015.5115.8115.8181,300
Sep 30, 201915.8816.4115.8816.1716.1749,300
Sep 27, 201915.5216.0015.4416.0016.0067,600
Sep 26, 201915.6015.8215.0815.5515.5554,600
Sep 25, 201915.6615.9315.3615.7015.7065,900
Sep 24, 201915.9016.1815.1415.6315.6366,700
Sep 23, 201915.9516.8515.7016.0116.0158,700
Sep 20, 201915.5516.1815.4516.1316.1367,200
Sep 19, 201915.9016.0815.4715.4915.4937,000
Sep 18, 201915.9916.3115.5915.8615.8659,100
Sep 17, 201915.9416.1515.5715.9815.9851,400
Sep 16, 201915.9516.3815.9315.9715.9757,000
Sep 13, 201915.8316.2815.8316.0016.0085,800
Sep 12, 201915.3115.9315.1715.7915.7982,900
Sep 11, 201915.2915.7815.2115.4015.4079,800
Sep 10, 201915.2815.4315.0915.2515.2562,500
Sep 09, 201914.5715.4114.5715.2715.2736,200
Sep 06, 201914.3614.6414.1314.5714.5756,000
Sep 05, 201914.5714.7414.1814.3114.3159,900
Sep 04, 201914.6014.8414.2514.3814.3864,600
Sep 03, 201914.5014.5013.9614.1114.1156,600
Aug 30, 201914.2414.2513.8414.1714.1751,500
Aug 29, 201913.9114.4213.7313.8213.8247,300
Aug 29, 20190.09 Dividend
Aug 28, 201913.6914.2113.6913.8413.7531,700
Aug 27, 201914.3314.6513.7213.9313.8435,500
Aug 26, 201914.3014.7114.2314.5514.4657,900
Aug 23, 201915.4815.4814.0714.3314.2465,500
Aug 22, 201915.2615.6115.0815.3015.2030,700
Aug 21, 201915.5215.9815.0615.2215.1242,300
Aug 20, 201914.7415.5314.7415.3815.2882,200
Aug 19, 201914.3214.9614.1214.8114.7142,600
Aug 16, 201913.7314.5713.7314.2014.1160,900
Aug 15, 201913.7913.9413.3613.7113.6254,100
Aug 14, 201914.1814.3313.5713.7013.6178,100
Aug 13, 201914.0414.5013.7014.3514.2654,000
Aug 12, 201914.4314.6013.9613.9713.8867,600
Aug 09, 201914.6914.9914.2114.5014.4158,800
Aug 08, 201914.5815.3114.5814.7714.6754,300
Aug 07, 201913.9015.1013.8314.6014.5160,200
Aug 06, 201914.1714.6413.8214.0013.9191,300
Aug 05, 201913.2014.4413.2014.1814.09104,400
Aug 02, 201913.7714.4112.6013.3413.25136,000
Aug 01, 201914.0415.1413.7913.9313.8467,600
Jul 31, 201916.1417.0816.1416.4116.3029,100
Jul 30, 201915.6616.3115.6616.1616.0535,200
Jul 29, 201915.7716.0015.6215.7915.6934,100
Jul 26, 201915.6916.0215.3515.7615.6621,200
Jul 25, 201915.9716.0515.5615.6115.5124,900
Jul 24, 201915.8816.0415.7515.9615.8648,900
Jul 23, 201916.1416.1415.8515.9015.8035,300
Jul 22, 201916.4416.4415.8816.0015.9030,700
Jul 19, 201916.1716.3815.7716.2716.1622,000
Jul 18, 201916.4716.4916.2016.2016.0928,500
Jul 17, 201916.3916.6916.2616.4516.3464,600
Jul 16, 201916.3816.5516.3416.4716.3634,000
Jul 15, 201916.2216.5115.7816.4016.2958,100
Jul 12, 201916.3516.6616.2216.2216.1141,700
Jul 11, 201916.4016.5016.2116.4416.3320,900
Jul 10, 201916.2416.6316.2216.3316.2226,000
Jul 09, 201916.7516.9216.2916.3516.2450,200
Jul 08, 201917.7617.9616.8316.8316.7249,400
Jul 05, 201917.9818.6417.8017.8817.7620,100
Jul 03, 201918.3818.3817.9317.9317.8124,000
Jul 02, 201918.7419.1718.4218.4218.3025,200
Jul 01, 201919.2420.8318.9819.0118.8937,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...