Get our best money-saving hacks and pro tips now

Hamilton Beach Brands Holding Company (HBB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.89

+0.18

(+1.85%)

At close: 04:00PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	9.70	9.89	9.68	9.89	9.89	3,000
23 Mar 2023	10.01	10.27	9.55	9.71	9.71	8,500
22 Mar 2023	10.36	10.36	9.93	10.13	10.13	4,200
21 Mar 2023	10.98	10.98	10.08	10.28	10.28	17,100
20 Mar 2023	10.55	10.55	10.14	10.35	10.35	18,500
17 Mar 2023	10.46	10.76	10.46	10.76	10.76	12,000
16 Mar 2023	10.75	10.79	10.33	10.47	10.47	21,400
15 Mar 2023	10.32	10.79	10.04	10.72	10.72	13,000
14 Mar 2023	10.51	10.78	10.22	10.22	10.22	12,900
13 Mar 2023	11.22	11.45	9.89	10.27	10.27	27,500
10 Mar 2023	11.94	12.12	11.07	11.50	11.50	8,300
09 Mar 2023	12.45	12.57	12.40	12.48	12.48	2,800
08 Mar 2023	12.30	12.50	12.30	12.50	12.50	4,600
07 Mar 2023	12.79	12.96	12.29	12.58	12.58	8,100
06 Mar 2023	13.20	13.54	12.75	12.75	12.75	3,800
03 Mar 2023	13.25	13.27	12.89	12.89	12.89	7,800
02 Mar 2023	13.07	13.43	12.96	13.03	13.03	4,800
02 Mar 2023	0.105 Dividend
01 Mar 2023	13.02	13.25	12.82	12.95	12.85	2,900
28 Feb 2023	13.17	13.24	12.82	13.00	12.89	2,600
27 Feb 2023	13.16	13.16	12.80	13.10	12.99	5,000
24 Feb 2023	12.55	13.00	12.55	13.00	12.89	5,100
23 Feb 2023	13.13	13.13	13.13	13.13	13.02	1,700
22 Feb 2023	13.03	13.20	12.78	12.78	12.68	3,200
21 Feb 2023	13.02	13.02	12.71	12.71	12.61	16,800
17 Feb 2023	12.94	13.30	12.73	13.22	13.11	8,100
16 Feb 2023	13.21	13.21	13.10	13.17	13.06	3,000
15 Feb 2023	13.08	13.08	12.93	12.97	12.86	6,900
14 Feb 2023	12.41	13.10	12.41	13.00	12.89	17,400
13 Feb 2023	12.62	12.75	12.26	12.75	12.65	10,700
10 Feb 2023	12.60	12.60	12.30	12.45	12.35	11,600
09 Feb 2023	12.71	12.71	12.40	12.60	12.50	5,500
08 Feb 2023	12.75	12.80	12.65	12.65	12.55	6,400
07 Feb 2023	12.90	12.90	12.62	12.62	12.52	8,900
06 Feb 2023	12.68	12.99	12.46	12.66	12.56	6,800
03 Feb 2023	12.92	13.20	12.69	12.70	12.60	23,300
02 Feb 2023	13.07	13.07	12.60	12.85	12.75	25,900
01 Feb 2023	13.24	13.30	12.71	12.90	12.80	13,000
31 Jan 2023	12.72	13.00	12.69	12.95	12.85	6,600
30 Jan 2023	12.48	13.10	12.48	12.57	12.47	34,800
27 Jan 2023	12.73	13.48	12.43	12.55	12.45	16,300
26 Jan 2023	12.93	13.18	12.63	12.80	12.70	9,000
25 Jan 2023	12.63	13.12	12.41	13.12	13.01	10,100
24 Jan 2023	12.75	12.97	12.63	12.78	12.68	18,500
23 Jan 2023	12.39	13.14	12.36	12.91	12.81	22,300
20 Jan 2023	12.42	12.54	12.25	12.50	12.40	17,100
19 Jan 2023	12.55	12.57	12.07	12.57	12.47	23,100
18 Jan 2023	13.05	13.06	12.50	12.70	12.60	17,000
17 Jan 2023	13.15	13.39	12.84	13.10	12.99	9,700
13 Jan 2023	13.23	13.30	13.06	13.16	13.06	3,300
12 Jan 2023	13.28	13.50	13.00	13.35	13.24	12,300
11 Jan 2023	12.93	13.55	12.80	13.00	12.89	27,300
10 Jan 2023	12.52	13.26	12.51	12.82	12.72	49,200
09 Jan 2023	12.00	12.86	12.00	12.30	12.20	31,600
06 Jan 2023	11.99	12.23	11.99	12.12	12.02	4,100
05 Jan 2023	12.04	12.16	12.00	12.00	11.90	9,600
04 Jan 2023	12.34	12.34	12.00	12.00	11.90	7,900
03 Jan 2023	12.55	12.80	11.71	12.12	12.02	23,700
30 Dec 2022	13.86	13.86	12.39	12.39	12.29	25,200
29 Dec 2022	13.83	13.99	13.61	13.76	13.65	12,900
28 Dec 2022	13.95	14.00	13.47	13.63	13.52	16,100
27 Dec 2022	13.90	13.99	13.54	13.80	13.69	30,800
23 Dec 2022	13.93	14.13	13.91	13.93	13.82	4,400
22 Dec 2022	14.34	14.45	13.94	13.94	13.83	4,100
21 Dec 2022	14.50	14.50	14.27	14.27	14.15	9,800
20 Dec 2022	14.15	14.48	14.03	14.22	14.10	6,900
19 Dec 2022	13.96	14.15	13.72	14.06	13.95	10,000
16 Dec 2022	13.99	14.35	13.45	13.45	13.34	15,700
15 Dec 2022	13.80	14.49	13.69	14.01	13.90	9,900
14 Dec 2022	14.24	14.55	13.65	13.65	13.54	7,900
13 Dec 2022	14.69	14.85	14.05	14.05	13.94	20,400
12 Dec 2022	14.26	14.55	14.22	14.52	14.40	6,900
09 Dec 2022	14.77	14.77	14.10	14.42	14.30	13,500
08 Dec 2022	14.54	14.90	14.44	14.64	14.52	14,400
07 Dec 2022	14.17	14.93	13.91	14.43	14.31	21,900
06 Dec 2022	13.99	14.65	13.55	14.30	14.18	11,900
05 Dec 2022	14.09	14.09	13.51	13.94	13.83	13,400
02 Dec 2022	14.07	14.29	13.87	14.07	13.96	4,900
01 Dec 2022	14.07	14.49	14.07	14.30	14.18	9,600
30 Nov 2022	13.98	14.46	13.61	14.20	14.08	18,000
30 Nov 2022	0.105 Dividend
29 Nov 2022	14.20	14.27	13.57	14.14	13.92	11,200
28 Nov 2022	13.35	14.90	13.35	14.05	13.83	35,600
25 Nov 2022	13.48	13.67	13.48	13.53	13.32	1,200
23 Nov 2022	13.39	13.72	13.38	13.72	13.51	1,800
22 Nov 2022	12.91	13.53	12.91	13.53	13.32	7,400
21 Nov 2022	13.61	13.61	12.74	12.76	12.56	28,200
18 Nov 2022	13.50	14.20	13.10	13.22	13.02	15,800
17 Nov 2022	13.89	14.10	12.73	13.74	13.53	24,300
16 Nov 2022	13.87	14.43	13.81	13.91	13.69	12,000
15 Nov 2022	13.73	14.50	13.73	14.10	13.88	10,300
14 Nov 2022	13.37	14.12	13.08	13.84	13.63	13,800
11 Nov 2022	13.99	14.00	13.59	14.00	13.78	6,000
10 Nov 2022	13.14	14.00	13.14	13.99	13.77	6,900
09 Nov 2022	13.50	13.64	12.52	13.64	13.43	6,800
08 Nov 2022	13.00	13.39	12.90	13.20	13.00	4,400
07 Nov 2022	11.69	13.67	11.63	13.20	13.00	28,600
04 Nov 2022	11.57	11.97	11.51	11.67	11.49	6,100
03 Nov 2022	11.59	11.78	11.16	11.47	11.29	6,300
02 Nov 2022	11.80	11.99	11.61	11.78	11.60	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6648-0.0044(-0.65%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD42,020.60+813.99(+1.98%)

Get our best money-saving hacks and pro tips now

Hamilton Beach Brands Holding Company (HBB)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6648
-0.0044(-0.65%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
42,020.60
+813.99(+1.98%)