NYSE - Nasdaq Real Time Price • USD
Hamilton Beach Brands Holding Company (HBB)
At close: 3:59 PM EDT
After hours: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.31 | 21.64 | 21.17 | 21.58 | 21.58 | 36,660 |
Apr 25, 2024 | 21.50 | 21.55 | 20.76 | 21.21 | 21.21 | 43,200 |
Apr 24, 2024 | 22.80 | 22.92 | 21.69 | 21.84 | 21.84 | 28,600 |
Apr 23, 2024 | 22.14 | 23.07 | 22.05 | 22.78 | 22.78 | 53,700 |
Apr 22, 2024 | 21.15 | 22.18 | 20.91 | 22.17 | 22.17 | 58,000 |
Apr 19, 2024 | 21.12 | 21.78 | 20.93 | 21.13 | 21.13 | 63,600 |
Apr 18, 2024 | 22.41 | 22.41 | 20.99 | 21.29 | 21.29 | 45,700 |
Apr 17, 2024 | 23.80 | 24.00 | 22.01 | 22.16 | 22.16 | 29,100 |
Apr 16, 2024 | 23.00 | 23.76 | 22.85 | 23.60 | 23.60 | 80,400 |
Apr 15, 2024 | 22.86 | 22.94 | 22.32 | 22.87 | 22.87 | 55,700 |
Apr 12, 2024 | 23.60 | 24.21 | 22.64 | 23.11 | 23.11 | 25,100 |
Apr 11, 2024 | 23.60 | 24.17 | 23.36 | 23.87 | 23.87 | 34,900 |
Apr 10, 2024 | 23.50 | 23.76 | 23.32 | 23.60 | 23.60 | 42,900 |
Apr 9, 2024 | 24.76 | 24.76 | 23.52 | 23.58 | 23.58 | 34,900 |
Apr 8, 2024 | 25.00 | 25.09 | 24.47 | 24.53 | 24.53 | 29,500 |
Apr 5, 2024 | 23.42 | 24.82 | 23.33 | 24.82 | 24.82 | 35,600 |
Apr 4, 2024 | 25.09 | 25.10 | 23.16 | 23.17 | 23.17 | 43,700 |
Apr 3, 2024 | 24.65 | 25.24 | 24.29 | 24.80 | 24.80 | 81,200 |
Apr 2, 2024 | 24.70 | 24.82 | 24.08 | 24.42 | 24.42 | 38,900 |
Apr 1, 2024 | 24.42 | 25.00 | 24.24 | 24.80 | 24.80 | 58,300 |
Mar 28, 2024 | 24.25 | 24.56 | 23.72 | 24.36 | 24.36 | 23,300 |
Mar 27, 2024 | 23.15 | 24.58 | 22.77 | 24.58 | 24.58 | 57,400 |
Mar 26, 2024 | 24.65 | 24.65 | 23.11 | 23.13 | 23.13 | 46,000 |
Mar 25, 2024 | 21.84 | 24.65 | 21.80 | 24.65 | 24.65 | 98,800 |
Mar 22, 2024 | 21.38 | 21.64 | 21.18 | 21.59 | 21.59 | 55,700 |
Mar 21, 2024 | 21.15 | 21.29 | 20.86 | 21.21 | 21.21 | 75,100 |
Mar 20, 2024 | 21.10 | 21.48 | 20.67 | 21.25 | 21.25 | 62,400 |
Mar 19, 2024 | 21.21 | 21.52 | 20.79 | 21.26 | 21.26 | 68,600 |
Mar 18, 2024 | 21.00 | 22.05 | 21.00 | 21.31 | 21.31 | 45,600 |
Mar 15, 2024 | 21.02 | 21.85 | 20.86 | 21.00 | 21.00 | 60,200 |
Mar 14, 2024 | 21.21 | 21.71 | 19.79 | 20.98 | 20.98 | 82,000 |
Mar 13, 2024 | 20.85 | 21.46 | 20.57 | 21.46 | 21.46 | 61,100 |
Mar 12, 2024 | 20.83 | 21.00 | 20.33 | 20.78 | 20.78 | 90,700 |
Mar 11, 2024 | 20.34 | 20.98 | 20.02 | 20.82 | 20.82 | 109,100 |
Mar 8, 2024 | 19.42 | 20.49 | 19.22 | 19.97 | 19.97 | 71,900 |
Mar 7, 2024 | 20.12 | 20.12 | 17.82 | 19.63 | 19.63 | 48,200 |
Mar 6, 2024 | 18.20 | 18.89 | 17.98 | 18.43 | 18.43 | 55,800 |
Mar 5, 2024 | 18.19 | 18.50 | 17.95 | 18.21 | 18.21 | 22,000 |
Mar 4, 2024 | 18.02 | 18.28 | 17.54 | 18.03 | 18.03 | 41,000 |
Mar 1, 2024 | 0.11 Dividend | |||||
Mar 1, 2024 | 17.47 | 18.18 | 17.47 | 18.05 | 18.05 | 39,200 |
Feb 29, 2024 | 18.70 | 19.26 | 17.64 | 17.64 | 17.53 | 14,000 |
Feb 28, 2024 | 19.17 | 19.33 | 18.52 | 18.70 | 18.58 | 15,900 |
Feb 27, 2024 | 18.87 | 19.62 | 18.87 | 19.38 | 19.26 | 25,300 |
Feb 26, 2024 | 18.04 | 19.00 | 18.04 | 19.00 | 18.88 | 22,100 |
Feb 23, 2024 | 18.67 | 18.67 | 17.91 | 18.28 | 18.17 | 14,600 |
Feb 22, 2024 | 18.67 | 18.67 | 18.16 | 18.17 | 18.06 | 17,700 |
Feb 21, 2024 | 20.05 | 20.05 | 18.25 | 18.48 | 18.36 | 28,900 |
Feb 20, 2024 | 19.70 | 20.24 | 19.20 | 19.99 | 19.87 | 50,600 |
Feb 16, 2024 | 18.70 | 19.88 | 18.70 | 19.63 | 19.51 | 39,200 |
Feb 15, 2024 | 19.07 | 19.48 | 18.61 | 19.32 | 19.20 | 54,200 |
Feb 14, 2024 | 18.86 | 19.53 | 18.69 | 18.90 | 18.78 | 76,000 |
Feb 13, 2024 | 18.37 | 18.63 | 18.13 | 18.63 | 18.51 | 38,000 |
Feb 12, 2024 | 18.44 | 19.00 | 18.08 | 18.09 | 17.98 | 49,800 |
Feb 9, 2024 | 18.11 | 18.57 | 17.64 | 18.40 | 18.29 | 28,000 |
Feb 8, 2024 | 18.52 | 18.90 | 18.19 | 18.27 | 18.16 | 17,300 |
Feb 7, 2024 | 18.76 | 19.12 | 18.69 | 18.69 | 18.57 | 19,400 |
Feb 6, 2024 | 18.20 | 19.24 | 18.20 | 18.98 | 18.86 | 42,300 |
Feb 5, 2024 | 18.31 | 18.41 | 17.81 | 18.30 | 18.19 | 34,200 |
Feb 2, 2024 | 17.39 | 18.61 | 17.20 | 18.30 | 18.19 | 48,900 |
Feb 1, 2024 | 18.44 | 18.44 | 16.80 | 17.39 | 17.28 | 44,200 |
Jan 31, 2024 | 19.27 | 19.27 | 18.44 | 18.44 | 18.33 | 12,800 |
Jan 30, 2024 | 18.90 | 19.12 | 18.48 | 19.08 | 18.96 | 26,300 |
Jan 29, 2024 | 18.37 | 19.26 | 18.21 | 18.89 | 18.77 | 46,900 |
Jan 26, 2024 | 18.86 | 18.86 | 18.34 | 18.62 | 18.50 | 22,400 |
Jan 25, 2024 | 18.84 | 19.02 | 18.69 | 18.81 | 18.69 | 13,000 |
Jan 24, 2024 | 18.98 | 18.98 | 18.13 | 18.46 | 18.34 | 29,400 |
Jan 23, 2024 | 18.88 | 19.19 | 18.44 | 18.67 | 18.55 | 23,800 |
Jan 22, 2024 | 19.19 | 19.76 | 18.95 | 18.95 | 18.83 | 35,400 |
Jan 19, 2024 | 19.14 | 19.29 | 19.00 | 19.24 | 19.12 | 32,200 |
Jan 18, 2024 | 19.72 | 19.72 | 18.57 | 18.77 | 18.65 | 35,600 |
Jan 17, 2024 | 17.81 | 19.35 | 17.81 | 19.35 | 19.23 | 55,100 |
Jan 16, 2024 | 18.57 | 18.79 | 17.86 | 18.14 | 18.03 | 24,500 |
Jan 12, 2024 | 19.29 | 19.29 | 18.56 | 18.83 | 18.71 | 38,900 |
Jan 11, 2024 | 19.88 | 19.99 | 18.58 | 18.80 | 18.68 | 52,000 |
Jan 10, 2024 | 17.94 | 19.71 | 17.94 | 19.49 | 19.37 | 124,300 |
Jan 9, 2024 | 18.30 | 18.31 | 17.67 | 17.76 | 17.65 | 33,900 |
Jan 8, 2024 | 18.47 | 18.61 | 17.70 | 18.24 | 18.13 | 35,700 |
Jan 5, 2024 | 17.73 | 18.68 | 17.67 | 18.15 | 18.04 | 55,800 |
Jan 4, 2024 | 17.77 | 17.81 | 17.22 | 17.58 | 17.47 | 31,500 |
Jan 3, 2024 | 17.60 | 18.13 | 17.39 | 17.58 | 17.47 | 21,000 |
Jan 2, 2024 | 17.54 | 17.72 | 17.34 | 17.57 | 17.46 | 26,800 |
Dec 29, 2023 | 17.55 | 17.72 | 17.41 | 17.49 | 17.38 | 19,200 |
Dec 28, 2023 | 17.46 | 17.81 | 17.10 | 17.34 | 17.23 | 15,500 |
Dec 27, 2023 | 16.60 | 17.53 | 16.60 | 17.53 | 17.42 | 37,400 |
Dec 26, 2023 | 16.83 | 16.96 | 16.69 | 16.78 | 16.68 | 18,000 |
Dec 22, 2023 | 16.84 | 17.06 | 16.66 | 16.83 | 16.73 | 17,300 |
Dec 21, 2023 | 16.84 | 16.92 | 16.41 | 16.86 | 16.75 | 23,400 |
Dec 20, 2023 | 17.25 | 17.25 | 16.03 | 16.31 | 16.21 | 34,900 |
Dec 19, 2023 | 16.46 | 17.28 | 16.46 | 17.28 | 17.17 | 38,100 |
Dec 18, 2023 | 16.53 | 16.67 | 16.41 | 16.41 | 16.31 | 29,100 |
Dec 15, 2023 | 16.11 | 16.53 | 16.11 | 16.53 | 16.43 | 27,200 |
Dec 14, 2023 | 15.70 | 16.48 | 15.70 | 16.27 | 16.17 | 35,100 |
Dec 13, 2023 | 15.51 | 15.82 | 15.51 | 15.60 | 15.50 | 63,400 |
Dec 12, 2023 | 15.53 | 16.23 | 15.53 | 15.60 | 15.50 | 34,600 |
Dec 11, 2023 | 15.55 | 15.84 | 15.40 | 15.60 | 15.50 | 62,500 |
Dec 8, 2023 | 15.82 | 15.89 | 15.33 | 15.55 | 15.45 | 25,200 |
Dec 7, 2023 | 15.64 | 15.95 | 15.60 | 15.82 | 15.72 | 33,600 |
Dec 6, 2023 | 15.65 | 15.85 | 15.54 | 15.59 | 15.49 | 36,400 |
Dec 5, 2023 | 16.12 | 16.12 | 15.28 | 15.60 | 15.50 | 37,600 |
Dec 4, 2023 | 16.27 | 16.78 | 16.10 | 16.18 | 16.08 | 75,900 |
Dec 1, 2023 | 15.47 | 16.14 | 15.43 | 16.09 | 15.99 | 46,100 |
Nov 30, 2023 | 0.11 Dividend | |||||
Nov 30, 2023 | 15.08 | 15.65 | 14.66 | 15.43 | 15.33 | 48,300 |
Nov 29, 2023 | 15.50 | 15.88 | 15.06 | 15.33 | 15.13 | 114,900 |
Nov 28, 2023 | 14.97 | 15.66 | 14.74 | 15.50 | 15.29 | 114,400 |
Nov 27, 2023 | 14.50 | 14.94 | 14.40 | 14.85 | 14.65 | 72,800 |
Nov 24, 2023 | 14.22 | 14.50 | 13.92 | 14.50 | 14.31 | 25,700 |
Nov 22, 2023 | 14.10 | 14.22 | 13.95 | 14.10 | 13.91 | 48,600 |
Nov 21, 2023 | 14.00 | 14.04 | 13.90 | 13.98 | 13.79 | 47,000 |
Nov 20, 2023 | 14.13 | 14.13 | 13.85 | 13.94 | 13.75 | 56,500 |
Nov 17, 2023 | 13.96 | 13.99 | 13.70 | 13.85 | 13.66 | 21,400 |
Nov 16, 2023 | 13.72 | 14.05 | 13.69 | 13.83 | 13.65 | 31,300 |
Nov 15, 2023 | 14.04 | 14.38 | 13.55 | 13.68 | 13.50 | 34,400 |
Nov 14, 2023 | 14.08 | 14.09 | 13.75 | 13.90 | 13.71 | 37,800 |
Nov 13, 2023 | 12.95 | 14.10 | 12.95 | 13.99 | 13.80 | 73,400 |
Nov 10, 2023 | 13.00 | 13.25 | 12.61 | 12.73 | 12.56 | 54,300 |
Nov 9, 2023 | 13.00 | 13.00 | 12.77 | 12.98 | 12.81 | 23,700 |
Nov 8, 2023 | 12.90 | 13.00 | 12.58 | 12.84 | 12.67 | 27,100 |
Nov 7, 2023 | 13.00 | 13.50 | 12.61 | 12.89 | 12.72 | 39,200 |
Nov 6, 2023 | 12.87 | 13.28 | 12.66 | 13.00 | 12.83 | 68,400 |
Nov 3, 2023 | 12.68 | 12.69 | 12.25 | 12.61 | 12.44 | 24,300 |
Nov 2, 2023 | 12.32 | 13.00 | 11.95 | 12.68 | 12.51 | 46,000 |
Nov 1, 2023 | 12.30 | 12.30 | 12.03 | 12.16 | 12.00 | 11,700 |
Oct 31, 2023 | 12.35 | 12.38 | 11.85 | 12.32 | 12.16 | 15,200 |
Oct 30, 2023 | 12.69 | 12.69 | 12.22 | 12.58 | 12.41 | 13,600 |
Oct 27, 2023 | 12.30 | 12.69 | 12.30 | 12.69 | 12.52 | 10,400 |
Oct 26, 2023 | 12.06 | 12.29 | 11.86 | 12.29 | 12.13 | 12,000 |
Oct 25, 2023 | 12.07 | 12.45 | 12.04 | 12.04 | 11.88 | 6,900 |
Oct 24, 2023 | 12.52 | 12.54 | 11.82 | 11.95 | 11.79 | 12,800 |
Oct 23, 2023 | 12.61 | 12.68 | 12.23 | 12.38 | 12.21 | 12,400 |
Oct 20, 2023 | 11.72 | 12.57 | 11.69 | 12.57 | 12.40 | 8,600 |
Oct 19, 2023 | 12.16 | 12.16 | 11.49 | 11.90 | 11.74 | 8,400 |
Oct 18, 2023 | 11.57 | 11.87 | 11.36 | 11.66 | 11.50 | 35,800 |
Oct 17, 2023 | 11.78 | 12.00 | 11.65 | 11.75 | 11.59 | 19,500 |
Oct 16, 2023 | 11.76 | 12.10 | 10.88 | 11.85 | 11.69 | 42,100 |
Oct 13, 2023 | 11.76 | 11.93 | 11.51 | 11.76 | 11.60 | 8,800 |
Oct 12, 2023 | 12.02 | 12.02 | 11.66 | 12.01 | 11.85 | 10,000 |
Oct 11, 2023 | 12.34 | 12.34 | 12.10 | 12.22 | 12.06 | 8,100 |
Oct 10, 2023 | 12.15 | 12.40 | 11.88 | 12.12 | 11.96 | 11,000 |
Oct 9, 2023 | 12.46 | 12.46 | 11.82 | 12.13 | 11.97 | 8,300 |
Oct 6, 2023 | 11.84 | 12.46 | 11.83 | 12.46 | 12.29 | 3,800 |
Oct 5, 2023 | 12.01 | 12.21 | 11.51 | 11.89 | 11.73 | 12,600 |
Oct 4, 2023 | 12.10 | 12.20 | 11.66 | 12.10 | 11.94 | 19,600 |
Oct 3, 2023 | 12.60 | 12.61 | 12.00 | 12.28 | 12.12 | 12,400 |
Oct 2, 2023 | 12.38 | 12.65 | 12.20 | 12.65 | 12.48 | 5,600 |
Sep 29, 2023 | 12.09 | 12.55 | 12.09 | 12.41 | 12.24 | 13,900 |
Sep 28, 2023 | 12.10 | 12.63 | 12.10 | 12.51 | 12.34 | 9,300 |
Sep 27, 2023 | 12.25 | 12.50 | 12.25 | 12.35 | 12.18 | 9,400 |
Sep 26, 2023 | 12.50 | 12.60 | 12.14 | 12.50 | 12.33 | 32,800 |
Sep 25, 2023 | 12.63 | 12.63 | 12.41 | 12.52 | 12.35 | 15,600 |
Sep 22, 2023 | 12.74 | 12.99 | 12.39 | 12.75 | 12.58 | 21,700 |
Sep 21, 2023 | 12.42 | 13.08 | 12.37 | 12.89 | 12.72 | 21,600 |
Sep 20, 2023 | 12.75 | 12.89 | 12.50 | 12.75 | 12.58 | 7,500 |
Sep 19, 2023 | 12.61 | 12.75 | 12.48 | 12.75 | 12.58 | 10,700 |
Sep 18, 2023 | 12.98 | 12.98 | 12.56 | 12.72 | 12.55 | 10,200 |
Sep 15, 2023 | 13.38 | 13.38 | 12.60 | 12.75 | 12.58 | 57,000 |
Sep 14, 2023 | 13.25 | 13.46 | 12.93 | 13.46 | 13.28 | 13,600 |
Sep 13, 2023 | 13.26 | 13.37 | 13.15 | 13.35 | 13.17 | 16,100 |
Sep 12, 2023 | 12.76 | 13.38 | 12.57 | 13.20 | 13.02 | 19,600 |
Sep 11, 2023 | 12.32 | 13.00 | 12.32 | 12.83 | 12.66 | 18,300 |
Sep 8, 2023 | 12.43 | 12.75 | 12.11 | 12.24 | 12.08 | 12,400 |
Sep 7, 2023 | 11.90 | 12.57 | 11.72 | 12.57 | 12.40 | 12,700 |
Sep 6, 2023 | 12.01 | 12.09 | 11.59 | 11.86 | 11.70 | 32,800 |
Sep 5, 2023 | 11.99 | 12.35 | 11.93 | 12.35 | 12.18 | 44,900 |
Sep 1, 2023 | 0.11 Dividend | |||||
Sep 1, 2023 | 11.69 | 12.00 | 11.50 | 11.85 | 11.69 | 102,300 |
Aug 31, 2023 | 11.46 | 12.01 | 11.32 | 11.73 | 11.46 | 33,000 |
Aug 30, 2023 | 11.31 | 11.65 | 11.19 | 11.44 | 11.18 | 12,300 |
Aug 29, 2023 | 11.02 | 11.79 | 11.00 | 11.42 | 11.16 | 12,700 |
Aug 28, 2023 | 10.80 | 11.35 | 10.80 | 11.13 | 10.88 | 9,300 |
Aug 25, 2023 | 11.19 | 11.20 | 10.78 | 10.90 | 10.65 | 28,800 |
Aug 24, 2023 | 10.78 | 11.39 | 10.50 | 11.29 | 11.03 | 9,900 |
Aug 23, 2023 | 10.86 | 10.99 | 10.67 | 10.67 | 10.43 | 8,200 |
Aug 22, 2023 | 10.91 | 11.25 | 10.50 | 10.98 | 10.73 | 18,900 |
Aug 21, 2023 | 10.74 | 10.88 | 10.55 | 10.55 | 10.31 | 6,600 |
Aug 18, 2023 | 11.23 | 11.23 | 10.83 | 10.83 | 10.59 | 5,000 |
Aug 17, 2023 | 11.16 | 11.35 | 10.67 | 11.35 | 11.09 | 4,500 |
Aug 16, 2023 | 10.88 | 11.27 | 10.88 | 11.27 | 11.02 | 4,000 |
Aug 15, 2023 | 10.87 | 10.90 | 10.63 | 10.73 | 10.49 | 8,100 |
Aug 14, 2023 | 10.81 | 10.94 | 10.49 | 10.66 | 10.42 | 13,300 |
Aug 11, 2023 | 10.26 | 10.82 | 10.26 | 10.70 | 10.46 | 8,200 |
Aug 10, 2023 | 11.25 | 11.38 | 10.52 | 10.77 | 10.53 | 18,500 |
Aug 9, 2023 | 10.75 | 11.23 | 10.75 | 11.04 | 10.79 | 25,100 |
Aug 8, 2023 | 10.38 | 11.00 | 10.30 | 10.80 | 10.56 | 18,500 |
Aug 7, 2023 | 10.35 | 10.65 | 10.00 | 10.25 | 10.02 | 19,100 |
Aug 4, 2023 | 9.88 | 10.29 | 9.88 | 10.29 | 10.06 | 89,800 |
Aug 3, 2023 | 9.49 | 10.10 | 9.49 | 9.76 | 9.54 | 17,200 |
Aug 2, 2023 | 9.82 | 9.95 | 9.50 | 9.50 | 9.29 | 19,800 |
Aug 1, 2023 | 10.09 | 10.09 | 9.66 | 9.66 | 9.44 | 8,200 |
Jul 31, 2023 | 9.93 | 10.10 | 9.82 | 9.85 | 9.63 | 9,000 |
Jul 28, 2023 | 10.00 | 10.00 | 9.67 | 9.85 | 9.63 | 3,600 |
Jul 27, 2023 | 9.70 | 9.97 | 9.69 | 9.80 | 9.58 | 1,500 |
Jul 26, 2023 | 9.76 | 10.01 | 9.70 | 9.91 | 9.69 | 10,700 |
Jul 25, 2023 | 10.00 | 10.04 | 9.78 | 9.78 | 9.56 | 3,400 |
Jul 24, 2023 | 10.02 | 10.04 | 9.83 | 9.92 | 9.70 | 4,100 |
Jul 21, 2023 | 10.07 | 10.07 | 9.91 | 9.91 | 9.69 | 5,600 |
Jul 20, 2023 | 10.22 | 10.26 | 10.02 | 10.14 | 9.91 | 8,700 |
Jul 19, 2023 | 10.25 | 10.44 | 10.25 | 10.38 | 10.15 | 3,800 |
Jul 18, 2023 | 9.98 | 10.25 | 9.98 | 10.25 | 10.02 | 3,800 |
Jul 17, 2023 | 9.92 | 10.13 | 9.90 | 10.00 | 9.77 | 8,400 |
Jul 14, 2023 | 9.85 | 10.21 | 9.85 | 9.85 | 9.63 | 7,400 |
Jul 13, 2023 | 10.05 | 10.19 | 9.88 | 10.10 | 9.87 | 5,200 |
Jul 12, 2023 | 10.02 | 10.20 | 9.89 | 10.20 | 9.97 | 4,600 |
Jul 11, 2023 | 9.65 | 10.07 | 9.51 | 9.88 | 9.66 | 14,500 |
Jul 10, 2023 | 9.62 | 9.70 | 9.52 | 9.54 | 9.32 | 5,600 |
Jul 7, 2023 | 9.58 | 9.75 | 9.55 | 9.55 | 9.33 | 16,400 |
Jul 6, 2023 | 9.53 | 9.76 | 9.39 | 9.55 | 9.33 | 7,400 |
Jul 5, 2023 | 10.21 | 10.21 | 9.51 | 9.54 | 9.32 | 21,200 |
Jul 3, 2023 | 9.56 | 10.02 | 9.56 | 9.91 | 9.69 | 9,700 |
Jun 30, 2023 | 10.10 | 10.10 | 9.59 | 9.66 | 9.44 | 9,100 |
Jun 29, 2023 | 10.06 | 10.06 | 9.91 | 10.02 | 9.79 | 1,700 |
Jun 28, 2023 | 10.32 | 10.82 | 10.07 | 10.27 | 10.04 | 29,100 |
Jun 27, 2023 | 10.63 | 10.64 | 10.35 | 10.55 | 10.31 | 28,500 |
Jun 26, 2023 | 10.20 | 10.58 | 10.06 | 10.58 | 10.34 | 61,400 |
Jun 23, 2023 | 10.22 | 10.33 | 10.03 | 10.33 | 10.10 | 12,000 |
Jun 22, 2023 | 10.26 | 10.41 | 10.05 | 10.21 | 9.98 | 1,900 |
Jun 21, 2023 | 10.08 | 10.59 | 9.97 | 10.30 | 10.07 | 18,600 |
Jun 20, 2023 | 9.63 | 10.15 | 9.54 | 9.82 | 9.60 | 14,400 |
Jun 16, 2023 | 9.69 | 9.89 | 9.21 | 9.21 | 9.00 | 24,000 |
Jun 15, 2023 | 10.05 | 10.10 | 9.54 | 9.68 | 9.46 | 6,200 |
Jun 14, 2023 | 9.85 | 10.17 | 9.52 | 9.52 | 9.30 | 9,800 |
Jun 13, 2023 | 10.15 | 10.31 | 9.45 | 9.83 | 9.61 | 27,300 |
Jun 12, 2023 | 10.30 | 10.47 | 9.93 | 10.02 | 9.79 | 5,700 |
Jun 9, 2023 | 10.56 | 10.57 | 10.34 | 10.38 | 10.15 | 4,100 |
Jun 8, 2023 | 10.95 | 10.95 | 10.47 | 10.50 | 10.26 | 13,100 |
Jun 7, 2023 | 10.27 | 11.16 | 10.20 | 10.71 | 10.47 | 22,900 |
Jun 6, 2023 | 9.63 | 10.25 | 9.48 | 10.25 | 10.02 | 9,100 |
Jun 5, 2023 | 9.59 | 9.69 | 9.46 | 9.55 | 9.33 | 5,400 |
Jun 2, 2023 | 9.63 | 9.72 | 9.44 | 9.44 | 9.23 | 7,400 |
Jun 1, 2023 | 9.49 | 9.91 | 9.29 | 9.45 | 9.24 | 10,700 |
May 31, 2023 | 0.11 Dividend | |||||
May 31, 2023 | 9.36 | 9.64 | 9.31 | 9.31 | 9.10 | 11,100 |
May 30, 2023 | 9.61 | 10.00 | 9.23 | 9.49 | 9.17 | 32,600 |
May 26, 2023 | 9.42 | 9.72 | 9.39 | 9.60 | 9.27 | 6,700 |
May 25, 2023 | 9.53 | 9.60 | 9.25 | 9.48 | 9.16 | 11,800 |
May 24, 2023 | 9.73 | 9.73 | 9.52 | 9.52 | 9.20 | 12,000 |
May 23, 2023 | 9.74 | 10.35 | 9.66 | 9.66 | 9.33 | 28,900 |
May 22, 2023 | 9.96 | 10.07 | 9.87 | 9.87 | 9.53 | 3,800 |
May 19, 2023 | 10.53 | 10.81 | 9.93 | 9.99 | 9.65 | 36,000 |
May 18, 2023 | 10.11 | 11.14 | 10.11 | 10.40 | 10.05 | 26,100 |
May 17, 2023 | 10.16 | 10.30 | 10.02 | 10.21 | 9.86 | 6,000 |
May 16, 2023 | 10.28 | 10.40 | 10.01 | 10.01 | 9.67 | 7,200 |
May 15, 2023 | 10.63 | 11.01 | 10.50 | 10.50 | 10.14 | 6,100 |
May 12, 2023 | 10.68 | 10.96 | 10.49 | 10.63 | 10.27 | 11,900 |
May 11, 2023 | 10.59 | 10.60 | 10.23 | 10.60 | 10.24 | 13,100 |
May 10, 2023 | 10.29 | 10.50 | 10.29 | 10.44 | 10.09 | 15,100 |
May 9, 2023 | 10.35 | 10.44 | 10.18 | 10.27 | 9.92 | 14,600 |
May 8, 2023 | 10.25 | 10.35 | 10.10 | 10.20 | 9.85 | 20,800 |
May 5, 2023 | 10.00 | 10.25 | 9.89 | 9.98 | 9.64 | 20,600 |
May 4, 2023 | 9.50 | 10.35 | 9.50 | 9.99 | 9.65 | 14,000 |
May 3, 2023 | 9.79 | 10.02 | 9.67 | 9.67 | 9.34 | 4,800 |
May 2, 2023 | 9.78 | 10.14 | 9.61 | 9.70 | 9.37 | 16,600 |
May 1, 2023 | 10.01 | 10.01 | 9.64 | 9.69 | 9.36 | 8,400 |
Apr 28, 2023 | 9.50 | 10.50 | 9.50 | 10.01 | 9.67 | 208,400 |
Apr 27, 2023 | 9.83 | 9.89 | 9.53 | 9.53 | 9.21 | 51,700 |
Related Tickers
HOFT Hooker Furnishings Corporation
17.34
+0.29%
FLXS Flexsteel Industries, Inc.
37.61
-2.64%
AMWD American Woodmark Corporation
92.92
+1.36%
LCUT Lifetime Brands, Inc.
9.59
-0.21%
BSET Bassett Furniture Industries, Incorporated
13.12
-2.60%
DELHF De'Longhi S.p.A.
34.87
0.00%
NTZA.BE Natuzzi SPA
5.45
-1.80%
BJZ.SI Koda Ltd
0.2100
0.00%
DIIBF Dorel Industries Inc.
4.3830
-3.88%
NTZ Natuzzi S.p.A.
5.90
0.00%