Australia markets closed

Hamilton Beach Brands Holding Company (HBB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.17+0.31 (+1.56%)
At close: 04:00PM EDT
20.17 +0.12 (+0.60%)
After hours: 04:01PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202420.3520.3519.6520.1720.1733,800
25 July 202419.7620.1919.6819.8619.8648,900
24 July 202419.7319.8919.0719.8319.8385,800
23 July 202420.0320.2319.6919.8919.8952,500
22 July 202419.4720.1619.4720.0820.0850,000
19 July 202419.7919.9219.2919.4019.4024,700
18 July 202419.9020.0019.5619.7619.7627,600
17 July 202420.0120.0819.1819.5619.5637,800
16 July 202419.1719.9518.8919.9019.9039,200
15 July 202418.2519.0718.1118.8018.8045,700
12 July 202418.0018.3017.8918.2318.2339,400
11 July 202416.7317.9516.7317.8317.8338,100
10 July 202417.1717.1716.4416.4616.4628,800
09 July 202416.9117.2416.9117.1717.1730,500
08 July 202416.9217.2216.6217.0217.0247,000
05 July 202416.6916.9916.2116.5216.5279,900
03 July 202416.6516.9716.5916.9116.9128,000
02 July 202416.8617.0916.4916.5716.5749,900
01 July 202417.3417.5316.7217.0217.0282,300
28 June 202416.5517.8416.5517.1917.191,220,300
27 June 202415.9516.7215.7616.7216.72104,300
26 June 202415.1515.7414.3415.5715.57112,500
25 June 202415.9116.0815.4115.5015.5068,500
24 June 202416.9417.1115.6415.6515.6581,300
21 June 202417.0917.3416.8917.0617.0640,900
20 June 202417.6517.6517.0017.1817.1830,100
18 June 202417.8618.2817.5417.6017.6027,300
17 June 202418.1718.2917.7218.0818.0863,800
14 June 202419.5419.5418.3918.5418.5430,500
13 June 202419.3619.6519.1219.3519.3525,400
12 June 202419.0919.9819.0119.4019.4027,600
11 June 202418.5019.0218.3818.7418.7446,800
10 June 202418.5119.2518.2218.7918.7938,600
07 June 202418.8219.0318.6518.7518.7521,600
06 June 202419.0419.1218.6818.8318.8324,600
05 June 202418.8119.6117.9919.1219.1231,800
04 June 202419.0319.2418.7218.9718.9725,700
03 June 202418.9119.6018.7119.0619.0631,400
31 May 202418.7719.3118.3819.1519.1536,800
31 May 20240.115 Dividend
30 May 202418.4119.2918.4118.7318.6153,100
29 May 202418.0918.6818.0018.4418.3335,500
28 May 202418.4218.7818.0318.0917.9854,000
24 May 202418.5518.8218.2618.6418.5345,600
23 May 202419.0319.0818.2018.3618.2544,100
22 May 202418.6519.1918.5318.9618.8444,800
21 May 202417.8619.2717.7619.0318.9143,800
20 May 202418.1818.4117.8518.0117.9077,300
17 May 202418.2418.3517.9018.1818.0749,900
16 May 202418.6018.9217.9618.5218.4186,300
15 May 202418.2318.9218.1618.9218.8077,700
14 May 202417.7018.5717.6618.2318.1290,800
13 May 202420.1820.1917.8018.1118.00114,500
10 May 202421.7021.7120.3420.4520.3247,000
09 May 202423.9524.9021.7021.7021.5769,500
08 May 202424.0124.2923.2923.9523.8062,000
07 May 202423.4224.0723.0023.4323.2947,100
06 May 202423.8224.3323.2723.5223.3853,100
03 May 202421.5123.4521.3623.3523.2145,700
02 May 202420.1921.1919.8920.9920.8640,500
01 May 202420.4420.6819.8420.1620.0422,900
30 Apr 202421.4521.4520.1020.3420.2238,200
29 Apr 202422.0322.8221.6521.7021.5750,800
26 Apr 202421.3121.6421.1621.5421.4138,700
25 Apr 202421.5021.5520.7621.2121.0843,200
24 Apr 202422.8022.9221.6921.8421.7128,600
23 Apr 202422.1423.0722.0522.7822.6453,700
22 Apr 202421.1522.1820.9122.1722.0358,000
19 Apr 202421.1221.7820.9321.1321.0063,600
18 Apr 202422.4122.4120.9921.2921.1645,700
17 Apr 202423.8024.0022.0122.1622.0229,100
16 Apr 202423.0023.7622.8523.6023.4680,400
15 Apr 202422.8622.9422.3222.8722.7355,700
12 Apr 202423.6024.2122.6423.1122.9725,100
11 Apr 202423.6024.1723.3623.8723.7234,900
10 Apr 202423.5023.7623.3223.6023.4642,900
09 Apr 202424.7624.7623.5223.5823.4434,900
08 Apr 202425.0025.0924.4724.5324.3829,500
05 Apr 202423.4224.8223.3324.8224.6735,600
04 Apr 202425.0925.1023.1623.1723.0343,700
03 Apr 202424.6525.2424.2924.8024.6581,200
02 Apr 202424.7024.8224.0824.4224.2738,900
01 Apr 202424.4225.0024.2424.8024.6558,300
28 Mar 202424.2524.5623.7224.3624.2123,300
27 Mar 202423.1524.5822.7724.5824.4357,400
26 Mar 202424.6524.6523.1123.1322.9946,000
25 Mar 202421.8424.6521.8024.6524.5098,800
22 Mar 202421.3821.6421.1821.5921.4655,700
21 Mar 202421.1521.2920.8621.2121.0875,100
20 Mar 202421.1021.4820.6721.2521.1262,400
19 Mar 202421.2121.5220.7921.2621.1368,600
18 Mar 202421.0022.0521.0021.3121.1845,600
15 Mar 202421.0221.8520.8621.0020.8760,200
14 Mar 202421.2121.7119.7920.9820.8582,000
13 Mar 202420.8521.4620.5721.4621.3361,100
12 Mar 202420.8321.0020.3320.7820.6590,700
11 Mar 202420.3420.9820.0220.8220.69109,100
08 Mar 202419.4220.4919.2219.9719.8571,900
07 Mar 202420.1220.1217.8219.6319.5148,200
06 Mar 202418.2018.8917.9818.4318.3255,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...