U.S. markets closed

Hamilton Beach Brands Holding Company (HBB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.04-0.52 (-2.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202123.6023.8622.8823.0423.0474,200
Jun 17, 202122.9523.6822.8623.5623.5628,700
Jun 16, 202122.8923.3222.6223.2623.2625,600
Jun 15, 202123.4623.5723.0323.4223.4212,800
Jun 14, 202122.7923.7022.7923.6323.6326,300
Jun 11, 202123.0623.0622.2122.7922.7915,800
Jun 10, 202123.5623.5622.7623.1723.1723,000
Jun 09, 202123.8524.0023.3423.4923.4912,500
Jun 08, 202123.5823.8123.3023.4823.4816,800
Jun 07, 202124.2724.2723.5423.5823.5818,600
Jun 04, 202123.8824.4323.4724.0324.0327,700
Jun 03, 202124.1024.1023.3423.8923.8915,400
Jun 02, 202125.5725.5724.0724.3324.3322,400
Jun 01, 202125.3825.8724.7725.5725.5741,600
May 28, 202124.5825.3824.1825.2025.2033,700
May 28, 20210.1 Dividend
May 27, 202124.5026.0024.2724.7124.6176,100
May 26, 202123.0324.2823.0324.1824.0821,300
May 25, 202124.0824.1123.3223.3723.2833,900
May 24, 202124.0024.4323.7324.0523.9529,200
May 21, 202124.0024.3723.8024.0523.9536,700
May 20, 202123.0524.4123.0524.1324.0334,500
May 19, 202123.0523.0522.4222.8422.7524,400
May 18, 202123.7023.7023.2623.3823.2914,100
May 17, 202123.6323.9123.2023.5123.4125,600
May 14, 202124.4024.6323.6123.9523.8531,200
May 13, 202123.7724.7023.1624.1124.0159,600
May 12, 202123.4523.8022.9023.5023.4061,100
May 11, 202122.9523.2822.5023.0522.9636,600
May 10, 202122.3123.7022.3023.2623.1766,700
May 07, 202121.5022.5621.5022.3922.3053,100
May 06, 202120.0322.3219.9422.0121.9235,700
May 05, 202120.2520.2519.6119.6519.5716,700
May 04, 202120.2520.2519.8619.9419.8611,400
May 03, 202119.5920.9319.5920.3220.2420,700
Apr 30, 202119.5619.7219.1119.5019.4226,600
Apr 29, 202120.1820.3619.6719.8719.7916,200
Apr 28, 202119.8620.1519.7520.1320.0517,800
Apr 27, 202120.5020.6220.0020.0920.0117,200
Apr 26, 202120.6121.3820.2620.6520.5746,700
Apr 23, 202120.7421.0820.1220.8420.7628,900
Apr 22, 202120.9820.9820.0820.5520.4751,700
Apr 21, 202120.0021.2320.0020.8720.7944,800
Apr 20, 202120.1620.4919.5520.0920.0155,000
Apr 19, 202119.3720.2619.1620.1720.0938,200
Apr 16, 202118.9220.1118.6419.5519.47193,800
Apr 15, 202118.3119.1717.8019.0718.99132,100
Apr 14, 202118.3218.5318.0818.2018.1316,800
Apr 13, 202117.7818.3017.6518.2918.2273,200
Apr 12, 202117.7718.0517.7417.9217.8535,100
Apr 09, 202117.7217.8917.6117.7917.7224,500
Apr 08, 202117.7617.8717.5517.6817.6118,200
Apr 07, 202117.9418.0217.4417.6417.5748,900
Apr 06, 202117.7318.3617.6517.9417.8737,500
Apr 05, 202118.2718.5917.6117.7617.6948,000
Apr 01, 202118.3018.4617.9018.1018.0324,400
Mar 31, 202118.6218.9418.1318.1318.0655,800
Mar 30, 202117.2718.6917.1718.5718.4938,700
Mar 29, 202116.8017.8916.8017.3817.3156,900
Mar 26, 202117.0817.3616.3516.8416.7772,000
Mar 25, 202117.0617.2916.8217.0717.0083,800
Mar 24, 202117.9718.2417.1317.1817.1135,900
Mar 23, 202118.9918.9917.6417.6917.6224,100
Mar 22, 202119.0519.5818.0618.8618.7833,300
Mar 19, 202118.6319.2918.6318.8418.7689,800
Mar 18, 202118.8319.2618.3118.5218.4542,000
Mar 17, 202118.3220.0018.0618.7318.65208,200
Mar 16, 202118.3518.3918.0318.2718.2048,600
Mar 15, 202118.3418.6918.0118.2718.2070,800
Mar 12, 202118.4018.4518.1818.3918.3220,200
Mar 11, 202118.6218.6918.0318.4018.3320,900
Mar 10, 202117.8018.6617.4418.4818.4134,700
Mar 09, 202117.7618.1817.4517.6917.6236,700
Mar 08, 202117.3517.6117.1717.5917.5265,300
Mar 05, 202116.9217.4016.9017.2517.1834,800
Mar 05, 20210.095 Dividend
Mar 04, 202117.6017.6016.8016.8816.7253,900
Mar 03, 202117.6018.1617.0517.5217.3527,200
Mar 02, 202118.0318.2017.5317.6517.4828,300
Mar 01, 202117.8918.0817.7417.8617.6918,800
Feb 26, 202118.4318.9517.5717.5717.4021,100
Feb 25, 202118.5418.6818.0218.3018.1213,000
Feb 24, 202117.9118.9917.6718.4118.2347,100
Feb 23, 202117.8517.8517.0117.8317.6628,300
Feb 22, 202117.9017.9017.6117.7517.5827,500
Feb 19, 202117.8518.1717.7717.8317.6618,500
Feb 18, 202117.9017.9917.7717.8317.6630,900
Feb 17, 202117.8918.4317.8617.8817.7136,400
Feb 16, 202118.3918.4517.7717.9517.7826,400
Feb 12, 202119.0019.0718.3618.3818.2021,800
Feb 11, 202119.6520.2218.9018.9718.7928,000
Feb 10, 202119.5520.2719.0519.3919.2041,300
Feb 09, 202119.4719.7219.3019.5519.3620,200
Feb 08, 202119.6319.8519.3519.5019.3136,600
Feb 05, 202119.7619.8819.1019.5419.3534,200
Feb 04, 202119.8119.8119.3319.5119.3235,300
Feb 03, 202119.3719.6119.2319.4119.2229,000
Feb 02, 202119.5019.7318.3419.4419.2526,700
Feb 01, 202119.8519.8519.2919.5119.3255,000
Jan 29, 202118.6619.4317.5519.1919.00143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...