ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HBB Hamilton Beach Brands Holding Company

24.36
-0.22 (-0.90%)
Mar 28 2024 - Closed
Delayed by 15 minutes

HBB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 24.36 -0.22 -0.90% 24.25 24.5599 23.72 23,283
Mar 27 2024 24.58 1.45 6.27% 23.15 24.58 22.77 57,452
Mar 26 2024 23.13 -1.52 -6.17% 24.65 24.65 23.11 46,018
Mar 25 2024 24.65 3.06 14.17% 21.84 24.65 21.80 98,843
Mar 22 2024 21.59 0.38 1.79% 21.44 21.635 21.18 55,728
Mar 21 2024 21.21 -0.04 -0.19% 21.15 21.29 20.86 75,083
Mar 20 2024 21.25 -0.01 -0.05% 21.10 21.48 20.672 62,394
Mar 19 2024 21.26 -0.05 -0.23% 21.21 21.525 20.79 68,632
Mar 18 2024 21.31 0.31 1.48% 21.00 22.0476 21.00 45,556
Mar 15 2024 21.00 0.02 0.10% 21.02 21.85 20.86 60,184
Mar 14 2024 20.98 -0.48 -2.24% 21.21 21.7084 19.79 81,952
Mar 13 2024 21.46 0.68 3.27% 20.85 21.46 20.57 61,135
Mar 12 2024 20.78 -0.04 -0.19% 20.83 21.00 20.3352 90,726
Mar 11 2024 20.82 0.85 4.26% 20.34 20.98 20.02 109,084
Mar 08 2024 19.97 0.34 1.73% 19.42 20.485 19.2206 71,907
Mar 07 2024 19.63 1.20 6.51% 19.48 20.12 17.82 48,199
Mar 06 2024 18.43 0.22 1.21% 18.07 18.885 17.91 55,772
Mar 05 2024 18.21 0.18 1.00% 18.19 18.50 17.95 22,001
Mar 04 2024 18.03 -0.02 -0.11% 18.02 18.26 17.54 41,003
Mar 01 2024 18.05 0.41 2.32% 17.47 18.18 17.47 39,161
Feb 29 2024 17.64 -1.06 -5.67% 18.55 19.2601 17.64 14,036
Feb 28 2024 18.70 -0.68 -3.51% 19.17 19.42 18.52 15,927
Feb 27 2024 19.38 0.38 2.00% 18.87 19.62 18.87 25,254
Feb 26 2024 19.00 0.72 3.94% 18.04 19.00 18.04 22,085
Feb 23 2024 18.28 0.11 0.61% 18.36 18.67 17.9134 14,592
Feb 22 2024 18.17 -0.31 -1.68% 18.67 18.67 18.16 17,724
Feb 21 2024 18.48 -1.51 -7.55% 20.05 20.05 18.245 28,894
Feb 20 2024 19.99 0.36 1.83% 19.70 20.24 19.1975 50,625
Feb 16 2024 19.63 0.31 1.60% 19.44 19.88 18.7001 39,245
Feb 15 2024 19.32 0.42 2.22% 19.07 19.48 18.6076 54,172
Feb 14 2024 18.90 0.27 1.45% 18.86 19.535 18.63 75,978
Feb 13 2024 18.63 0.54 2.99% 18.37 18.63 18.04 38,047
Feb 12 2024 18.09 -0.31 -1.68% 18.46 19.00 18.09 49,819
Feb 09 2024 18.40 0.13 0.71% 18.11 18.565 17.64 28,035
Feb 08 2024 18.27 -0.42 -2.25% 18.52 18.90 18.19 17,269
Feb 07 2024 18.69 -0.29 -1.53% 18.76 19.12 18.59 19,363
Feb 06 2024 18.98 0.68 3.72% 18.20 19.24 18.20 42,284
Feb 05 2024 18.30 0.00 0.00% 18.31 18.57 17.81 34,229
Feb 02 2024 18.30 0.91 5.23% 17.39 18.61 17.201 48,880
Feb 01 2024 17.39 -1.05 -5.69% 18.44 18.44 16.80 44,235
Jan 31 2024 18.44 -0.64 -3.35% 19.27 19.27 18.44 12,796
Jan 30 2024 19.08 0.19 1.01% 18.90 19.12 18.48 26,279
Jan 29 2024 18.89 0.27 1.45% 18.37 19.26 18.21 46,876
Jan 26 2024 18.62 -0.19 -1.01% 18.86 18.86 18.34 22,422
Jan 25 2024 18.81 0.35 1.90% 18.84 19.02 18.6907 13,011
Jan 24 2024 18.46 -0.21 -1.12% 18.69 18.975 18.13 29,352
Jan 23 2024 18.67 -0.28 -1.48% 18.88 19.19 18.4401 23,763
Jan 22 2024 18.95 -0.29 -1.51% 19.19 19.7607 18.95 35,431
Jan 19 2024 19.24 0.47 2.50% 18.65 19.29 18.65 32,228
Jan 18 2024 18.77 -0.58 -3.00% 19.72 19.72 18.57 35,555
Jan 17 2024 19.35 1.21 6.67% 17.81 19.35 17.81 55,077
Jan 16 2024 18.14 -0.69 -3.66% 18.57 18.81 17.86 24,519
Jan 12 2024 18.83 0.03 0.16% 19.29 19.29 18.56 38,854
Jan 11 2024 18.80 -0.69 -3.54% 19.88 19.99 18.58 51,968
Jan 10 2024 19.49 1.73 9.74% 17.94 19.71 17.94 124,271
Jan 09 2024 17.76 -0.48 -2.63% 18.26 18.50 17.675 33,870
Jan 08 2024 18.24 0.09 0.50% 18.47 18.61 17.70 35,684
Jan 05 2024 18.15 0.57 3.24% 17.76 18.68 17.62 55,750
Jan 04 2024 17.58 0.00 0.00% 17.62 17.81 17.22 31,495
Jan 03 2024 17.58 0.01 0.06% 17.60 18.42 17.39 21,027
Jan 02 2024 17.57 0.08 0.46% 17.54 17.72 17.34 26,818

Your Recent History

Delayed Upgrade Clock