Hamilton Beach Brands Holding Company (HBB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 21.70 | 21.67 | 20.70 | 20.82 | 20.82 | 24,380 |
| 09 May 2024 | 23.95 | 24.90 | 21.70 | 21.70 | 21.70 | 69,500 |
| 08 May 2024 | 24.01 | 24.29 | 23.29 | 23.95 | 23.95 | 62,000 |
| 07 May 2024 | 23.42 | 24.07 | 23.00 | 23.43 | 23.43 | 47,100 |
| 06 May 2024 | 23.82 | 24.33 | 23.27 | 23.52 | 23.52 | 53,100 |
| 03 May 2024 | 21.51 | 23.45 | 21.36 | 23.35 | 23.35 | 45,700 |
| 02 May 2024 | 20.19 | 21.19 | 19.89 | 20.99 | 20.99 | 40,500 |
| 01 May 2024 | 20.44 | 20.68 | 19.84 | 20.16 | 20.16 | 22,900 |
| 30 Apr 2024 | 21.45 | 21.45 | 20.10 | 20.34 | 20.34 | 38,200 |
| 29 Apr 2024 | 22.03 | 22.82 | 21.65 | 21.70 | 21.70 | 50,800 |
| 26 Apr 2024 | 21.31 | 21.64 | 21.16 | 21.54 | 21.54 | 38,700 |
| 25 Apr 2024 | 21.50 | 21.55 | 20.76 | 21.21 | 21.21 | 43,200 |
| 24 Apr 2024 | 22.80 | 22.92 | 21.69 | 21.84 | 21.84 | 28,600 |
| 23 Apr 2024 | 22.14 | 23.07 | 22.05 | 22.78 | 22.78 | 53,700 |
| 22 Apr 2024 | 21.15 | 22.18 | 20.91 | 22.17 | 22.17 | 58,000 |
| 19 Apr 2024 | 21.12 | 21.78 | 20.93 | 21.13 | 21.13 | 63,600 |
| 18 Apr 2024 | 22.41 | 22.41 | 20.99 | 21.29 | 21.29 | 45,700 |
| 17 Apr 2024 | 23.80 | 24.00 | 22.01 | 22.16 | 22.16 | 29,100 |
| 16 Apr 2024 | 23.00 | 23.76 | 22.85 | 23.60 | 23.60 | 80,400 |
| 15 Apr 2024 | 22.86 | 22.94 | 22.32 | 22.87 | 22.87 | 55,700 |
| 12 Apr 2024 | 23.60 | 24.21 | 22.64 | 23.11 | 23.11 | 25,100 |
| 11 Apr 2024 | 23.60 | 24.17 | 23.36 | 23.87 | 23.87 | 34,900 |
| 10 Apr 2024 | 23.50 | 23.76 | 23.32 | 23.60 | 23.60 | 42,900 |
| 09 Apr 2024 | 24.76 | 24.76 | 23.52 | 23.58 | 23.58 | 34,900 |
| 08 Apr 2024 | 25.00 | 25.09 | 24.47 | 24.53 | 24.53 | 29,500 |
| 05 Apr 2024 | 23.42 | 24.82 | 23.33 | 24.82 | 24.82 | 35,600 |
| 04 Apr 2024 | 25.09 | 25.10 | 23.16 | 23.17 | 23.17 | 43,700 |
| 03 Apr 2024 | 24.65 | 25.24 | 24.29 | 24.80 | 24.80 | 81,200 |
| 02 Apr 2024 | 24.70 | 24.82 | 24.08 | 24.42 | 24.42 | 38,900 |
| 01 Apr 2024 | 24.42 | 25.00 | 24.24 | 24.80 | 24.80 | 58,300 |
| 28 Mar 2024 | 24.25 | 24.56 | 23.72 | 24.36 | 24.36 | 23,300 |
| 27 Mar 2024 | 23.15 | 24.58 | 22.77 | 24.58 | 24.58 | 57,400 |
| 26 Mar 2024 | 24.65 | 24.65 | 23.11 | 23.13 | 23.13 | 46,000 |
| 25 Mar 2024 | 21.84 | 24.65 | 21.80 | 24.65 | 24.65 | 98,800 |
| 22 Mar 2024 | 21.38 | 21.64 | 21.18 | 21.59 | 21.59 | 55,700 |
| 21 Mar 2024 | 21.15 | 21.29 | 20.86 | 21.21 | 21.21 | 75,100 |
| 20 Mar 2024 | 21.10 | 21.48 | 20.67 | 21.25 | 21.25 | 62,400 |
| 19 Mar 2024 | 21.21 | 21.52 | 20.79 | 21.26 | 21.26 | 68,600 |
| 18 Mar 2024 | 21.00 | 22.05 | 21.00 | 21.31 | 21.31 | 45,600 |
| 15 Mar 2024 | 21.02 | 21.85 | 20.86 | 21.00 | 21.00 | 60,200 |
| 14 Mar 2024 | 21.21 | 21.71 | 19.79 | 20.98 | 20.98 | 82,000 |
| 13 Mar 2024 | 20.85 | 21.46 | 20.57 | 21.46 | 21.46 | 61,100 |
| 12 Mar 2024 | 20.83 | 21.00 | 20.33 | 20.78 | 20.78 | 90,700 |
| 11 Mar 2024 | 20.34 | 20.98 | 20.02 | 20.82 | 20.82 | 109,100 |
| 08 Mar 2024 | 19.42 | 20.49 | 19.22 | 19.97 | 19.97 | 71,900 |
| 07 Mar 2024 | 20.12 | 20.12 | 17.82 | 19.63 | 19.63 | 48,200 |
| 06 Mar 2024 | 18.20 | 18.89 | 17.98 | 18.43 | 18.43 | 55,800 |
| 05 Mar 2024 | 18.19 | 18.50 | 17.95 | 18.21 | 18.21 | 22,000 |
| 04 Mar 2024 | 18.02 | 18.28 | 17.54 | 18.03 | 18.03 | 41,000 |
| 01 Mar 2024 | 17.47 | 18.18 | 17.47 | 18.05 | 18.05 | 39,200 |
| 01 Mar 2024 | 0.11 Dividend | |||||
| 29 Feb 2024 | 18.70 | 19.26 | 17.64 | 17.64 | 17.53 | 14,000 |
| 28 Feb 2024 | 19.17 | 19.33 | 18.52 | 18.70 | 18.58 | 15,900 |
| 27 Feb 2024 | 18.87 | 19.62 | 18.87 | 19.38 | 19.26 | 25,300 |
| 26 Feb 2024 | 18.04 | 19.00 | 18.04 | 19.00 | 18.88 | 22,100 |
| 23 Feb 2024 | 18.67 | 18.67 | 17.91 | 18.28 | 18.17 | 14,600 |
| 22 Feb 2024 | 18.67 | 18.67 | 18.16 | 18.17 | 18.06 | 17,700 |
| 21 Feb 2024 | 20.05 | 20.05 | 18.25 | 18.48 | 18.36 | 28,900 |
| 20 Feb 2024 | 19.70 | 20.24 | 19.20 | 19.99 | 19.87 | 50,600 |
| 16 Feb 2024 | 18.70 | 19.88 | 18.70 | 19.63 | 19.51 | 39,200 |
| 15 Feb 2024 | 19.07 | 19.48 | 18.61 | 19.32 | 19.20 | 54,200 |
| 14 Feb 2024 | 18.86 | 19.53 | 18.69 | 18.90 | 18.78 | 76,000 |
| 13 Feb 2024 | 18.37 | 18.63 | 18.13 | 18.63 | 18.51 | 38,000 |
| 12 Feb 2024 | 18.44 | 19.00 | 18.08 | 18.09 | 17.98 | 49,800 |
| 09 Feb 2024 | 18.11 | 18.57 | 17.64 | 18.40 | 18.29 | 28,000 |
| 08 Feb 2024 | 18.52 | 18.90 | 18.19 | 18.27 | 18.16 | 17,300 |
| 07 Feb 2024 | 18.76 | 19.12 | 18.69 | 18.69 | 18.57 | 19,400 |
| 06 Feb 2024 | 18.20 | 19.24 | 18.20 | 18.98 | 18.86 | 42,300 |
| 05 Feb 2024 | 18.31 | 18.41 | 17.81 | 18.30 | 18.19 | 34,200 |
| 02 Feb 2024 | 17.39 | 18.61 | 17.20 | 18.30 | 18.19 | 48,900 |
| 01 Feb 2024 | 18.44 | 18.44 | 16.80 | 17.39 | 17.28 | 44,200 |
| 31 Jan 2024 | 19.27 | 19.27 | 18.44 | 18.44 | 18.33 | 12,800 |
| 30 Jan 2024 | 18.90 | 19.12 | 18.48 | 19.08 | 18.96 | 26,300 |
| 29 Jan 2024 | 18.37 | 19.26 | 18.21 | 18.89 | 18.77 | 46,900 |
| 26 Jan 2024 | 18.86 | 18.86 | 18.34 | 18.62 | 18.50 | 22,400 |
| 25 Jan 2024 | 18.84 | 19.02 | 18.69 | 18.81 | 18.69 | 13,000 |
| 24 Jan 2024 | 18.98 | 18.98 | 18.13 | 18.46 | 18.34 | 29,400 |
| 23 Jan 2024 | 18.88 | 19.19 | 18.44 | 18.67 | 18.55 | 23,800 |
| 22 Jan 2024 | 19.19 | 19.76 | 18.95 | 18.95 | 18.83 | 35,400 |
| 19 Jan 2024 | 19.14 | 19.29 | 19.00 | 19.24 | 19.12 | 32,200 |
| 18 Jan 2024 | 19.72 | 19.72 | 18.57 | 18.77 | 18.65 | 35,600 |
| 17 Jan 2024 | 17.81 | 19.35 | 17.81 | 19.35 | 19.23 | 55,100 |
| 16 Jan 2024 | 18.57 | 18.79 | 17.86 | 18.14 | 18.03 | 24,500 |
| 12 Jan 2024 | 19.29 | 19.29 | 18.56 | 18.83 | 18.71 | 38,900 |
| 11 Jan 2024 | 19.88 | 19.99 | 18.58 | 18.80 | 18.68 | 52,000 |
| 10 Jan 2024 | 17.94 | 19.71 | 17.94 | 19.49 | 19.37 | 124,300 |
| 09 Jan 2024 | 18.30 | 18.31 | 17.67 | 17.76 | 17.65 | 33,900 |
| 08 Jan 2024 | 18.47 | 18.61 | 17.70 | 18.24 | 18.13 | 35,700 |
| 05 Jan 2024 | 17.73 | 18.68 | 17.67 | 18.15 | 18.04 | 55,800 |
| 04 Jan 2024 | 17.77 | 17.81 | 17.22 | 17.58 | 17.47 | 31,500 |
| 03 Jan 2024 | 17.60 | 18.13 | 17.39 | 17.58 | 17.47 | 21,000 |
| 02 Jan 2024 | 17.54 | 17.72 | 17.34 | 17.57 | 17.46 | 26,800 |
| 29 Dec 2023 | 17.55 | 17.72 | 17.41 | 17.49 | 17.38 | 19,200 |
| 28 Dec 2023 | 17.46 | 17.81 | 17.10 | 17.34 | 17.23 | 15,500 |
| 27 Dec 2023 | 16.60 | 17.53 | 16.60 | 17.53 | 17.42 | 37,400 |
| 26 Dec 2023 | 16.83 | 16.96 | 16.69 | 16.78 | 16.68 | 18,000 |
| 22 Dec 2023 | 16.84 | 17.06 | 16.66 | 16.83 | 16.73 | 17,300 |
| 21 Dec 2023 | 16.84 | 16.92 | 16.41 | 16.86 | 16.75 | 23,400 |
| 20 Dec 2023 | 17.25 | 17.25 | 16.03 | 16.31 | 16.21 | 34,900 |
| 19 Dec 2023 | 16.46 | 17.28 | 16.46 | 17.28 | 17.17 | 38,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.