Australia markets closed

Hamilton Beach Brands Holding Company (HBB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.85+0.93 (+3.11%)
At close: 04:00PM EDT
30.85 +0.10 (+0.33%)
After hours: 04:00PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202430.2230.9129.7530.8530.8535,900
10 Oct 202429.4730.2629.0829.9229.9225,500
09 Oct 202429.4930.0829.0030.0630.0636,800
08 Oct 202429.1729.3228.7329.2029.2033,900
07 Oct 202430.3630.8428.6228.8328.8335,800
04 Oct 202429.5230.8428.9830.3230.3256,600
03 Oct 202429.4629.5629.0229.0529.0549,000
02 Oct 202430.7031.0229.8729.9429.9461,200
01 Oct 202430.5530.8430.0130.5330.5362,400
30 Sept 202430.0030.6229.2630.4330.43217,500
27 Sept 202429.9530.8029.6729.9629.9652,500
26 Sept 202430.2630.7229.5529.8229.8255,000
25 Sept 202430.2930.2928.9629.5329.5382,900
24 Sept 202428.7931.0528.7930.8130.81106,000
23 Sept 202429.9829.9828.1628.4728.4749,000
20 Sept 202428.9529.9728.8429.9729.97241,900
19 Sept 202429.8129.8129.0329.2429.2442,200
18 Sept 202428.8929.5928.8829.0229.0231,500
17 Sept 202429.5529.5528.6329.1729.1722,900
16 Sept 202429.3329.5628.8629.1629.1622,700
13 Sept 202428.8729.5728.8729.3329.3340,900
12 Sept 202427.8928.9227.5428.8328.8323,700
11 Sept 202427.1027.4326.2227.4327.4330,700
10 Sept 202426.8827.5026.5027.1327.1347,000
09 Sept 202427.8528.0026.5927.0927.0946,400
06 Sept 202427.5328.0026.9027.8527.8524,600
05 Sept 202428.2528.2827.2027.6227.6220,500
04 Sept 202427.8628.1327.5028.0928.0930,500
03 Sept 202429.1429.1427.5928.0128.0142,600
03 Sept 20240.115 Dividend
30 Aug 202429.1429.2928.3629.2929.1823,400
29 Aug 202428.5929.3828.4028.6728.5644,000
28 Aug 202428.2429.0028.1028.6828.5748,500
27 Aug 202428.1228.4827.8528.2528.1444,600
26 Aug 202428.8028.9328.1428.4528.3452,300
23 Aug 202427.5528.5927.0428.3528.2474,300
22 Aug 202427.2027.6227.0027.6027.4976,600
21 Aug 202426.4927.0026.2627.0026.8918,500
20 Aug 202426.7327.0226.4526.5026.4020,700
19 Aug 202427.1427.6326.5627.0126.9033,300
16 Aug 202427.5529.1427.2327.3327.2265,000
15 Aug 202426.6927.7126.0927.5927.4828,400
14 Aug 202426.4527.4725.9926.1426.0437,900
13 Aug 202425.2326.4325.2326.4326.3327,200
12 Aug 202424.5325.5024.3425.3225.2246,600
09 Aug 202425.0125.1423.8224.0523.9658,300
08 Aug 202425.0125.4124.2825.1825.0863,800
07 Aug 202426.7727.0024.4224.7124.61102,000
06 Aug 202424.6427.1024.6426.4226.32238,700
05 Aug 202419.5324.9719.2124.6424.54221,100
02 Aug 202418.9220.0018.9219.1919.1143,700
01 Aug 202420.0020.7519.4319.7719.6995,500
31 July 202419.2320.0619.2319.5319.4536,300
30 July 202419.1819.5219.1019.4019.3222,600
29 July 202420.2320.2319.2819.3819.3032,800
26 July 202420.3520.3519.6520.1720.0933,800
25 July 202419.7620.1919.6819.8619.7848,900
24 July 202419.7319.8919.0719.8319.7585,800
23 July 202420.0320.2319.6919.8919.8152,500
22 July 202419.4720.1619.4720.0820.0050,000
19 July 202419.7919.9219.2919.4019.3224,700
18 July 202419.9020.0019.5619.7619.6827,600
17 July 202420.0120.0819.1819.5619.4837,800
16 July 202419.1719.9518.8919.9019.8239,200
15 July 202418.2519.0718.1118.8018.7345,700
12 July 202418.0018.3017.8918.2318.1639,400
11 July 202416.7317.9516.7317.8317.7638,100
10 July 202417.1717.1716.4416.4616.4028,800
09 July 202416.9117.2416.9117.1717.1030,500
08 July 202416.9217.2216.6217.0216.9547,000
05 July 202416.6916.9916.2116.5216.4679,900
03 July 202416.6516.9716.5916.9116.8428,000
02 July 202416.8617.0916.4916.5716.5049,900
01 July 202417.3417.5316.7217.0216.9582,300
28 June 202416.5517.8416.5517.1917.121,220,300
27 June 202415.9516.7215.7616.7216.65104,300
26 June 202415.1515.7414.3415.5715.51112,500
25 June 202415.9116.0815.4115.5015.4468,500
24 June 202416.9417.1115.6415.6515.5981,300
21 June 202417.0917.3416.8917.0616.9940,900
20 June 202417.6517.6517.0017.1817.1130,100
18 June 202417.8618.2817.5417.6017.5327,300
17 June 202418.1718.2917.7218.0818.0163,800
14 June 202419.5419.5418.3918.5418.4730,500
13 June 202419.3619.6519.1219.3519.2725,400
12 June 202419.0919.9819.0119.4019.3227,600
11 June 202418.5019.0218.3818.7418.6746,800
10 June 202418.5119.2518.2218.7918.7238,600
07 June 202418.8219.0318.6518.7518.6821,600
06 June 202419.0419.1218.6818.8318.7624,600
05 June 202418.8119.6117.9919.1219.0431,800
04 June 202419.0319.2418.7218.9718.9025,700
03 June 202418.9119.6018.7119.0618.9931,400
31 May 202418.7719.3118.3819.1519.0736,800
31 May 20240.115 Dividend
30 May 202418.4119.2918.4118.7318.5453,100
29 May 202418.0918.6818.0018.4418.2535,500
28 May 202418.4218.7818.0318.0917.9154,000
24 May 202418.5518.8218.2618.6418.4545,600
23 May 202419.0319.0818.2018.3618.1844,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...