Australia markets closed

Hamilton Beach Brands Holding Company (HBB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.18-0.34 (-1.84%)
At close: 04:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202418.2418.3517.9018.1818.1849,900
16 May 202418.6018.9217.9618.5218.5286,300
15 May 202418.2318.9218.1618.9218.9277,700
14 May 202417.7018.5717.6618.2318.2390,800
13 May 202420.1820.1917.8018.1118.11114,500
10 May 202421.7021.7120.3420.4520.4547,000
09 May 202423.9524.9021.7021.7021.7069,500
08 May 202424.0124.2923.2923.9523.9562,000
07 May 202423.4224.0723.0023.4323.4347,100
06 May 202423.8224.3323.2723.5223.5253,100
03 May 202421.5123.4521.3623.3523.3545,700
02 May 202420.1921.1919.8920.9920.9940,500
01 May 202420.4420.6819.8420.1620.1622,900
30 Apr 202421.4521.4520.1020.3420.3438,200
29 Apr 202422.0322.8221.6521.7021.7050,800
26 Apr 202421.3121.6421.1621.5421.5438,700
25 Apr 202421.5021.5520.7621.2121.2143,200
24 Apr 202422.8022.9221.6921.8421.8428,600
23 Apr 202422.1423.0722.0522.7822.7853,700
22 Apr 202421.1522.1820.9122.1722.1758,000
19 Apr 202421.1221.7820.9321.1321.1363,600
18 Apr 202422.4122.4120.9921.2921.2945,700
17 Apr 202423.8024.0022.0122.1622.1629,100
16 Apr 202423.0023.7622.8523.6023.6080,400
15 Apr 202422.8622.9422.3222.8722.8755,700
12 Apr 202423.6024.2122.6423.1123.1125,100
11 Apr 202423.6024.1723.3623.8723.8734,900
10 Apr 202423.5023.7623.3223.6023.6042,900
09 Apr 202424.7624.7623.5223.5823.5834,900
08 Apr 202425.0025.0924.4724.5324.5329,500
05 Apr 202423.4224.8223.3324.8224.8235,600
04 Apr 202425.0925.1023.1623.1723.1743,700
03 Apr 202424.6525.2424.2924.8024.8081,200
02 Apr 202424.7024.8224.0824.4224.4238,900
01 Apr 202424.4225.0024.2424.8024.8058,300
28 Mar 202424.2524.5623.7224.3624.3623,300
27 Mar 202423.1524.5822.7724.5824.5857,400
26 Mar 202424.6524.6523.1123.1323.1346,000
25 Mar 202421.8424.6521.8024.6524.6598,800
22 Mar 202421.3821.6421.1821.5921.5955,700
21 Mar 202421.1521.2920.8621.2121.2175,100
20 Mar 202421.1021.4820.6721.2521.2562,400
19 Mar 202421.2121.5220.7921.2621.2668,600
18 Mar 202421.0022.0521.0021.3121.3145,600
15 Mar 202421.0221.8520.8621.0021.0060,200
14 Mar 202421.2121.7119.7920.9820.9882,000
13 Mar 202420.8521.4620.5721.4621.4661,100
12 Mar 202420.8321.0020.3320.7820.7890,700
11 Mar 202420.3420.9820.0220.8220.82109,100
08 Mar 202419.4220.4919.2219.9719.9771,900
07 Mar 202420.1220.1217.8219.6319.6348,200
06 Mar 202418.2018.8917.9818.4318.4355,800
05 Mar 202418.1918.5017.9518.2118.2122,000
04 Mar 202418.0218.2817.5418.0318.0341,000
01 Mar 202417.4718.1817.4718.0518.0539,200
01 Mar 20240.11 Dividend
29 Feb 202418.7019.2617.6417.6417.5314,000
28 Feb 202419.1719.3318.5218.7018.5815,900
27 Feb 202418.8719.6218.8719.3819.2625,300
26 Feb 202418.0419.0018.0419.0018.8822,100
23 Feb 202418.6718.6717.9118.2818.1714,600
22 Feb 202418.6718.6718.1618.1718.0617,700
21 Feb 202420.0520.0518.2518.4818.3628,900
20 Feb 202419.7020.2419.2019.9919.8750,600
16 Feb 202418.7019.8818.7019.6319.5139,200
15 Feb 202419.0719.4818.6119.3219.2054,200
14 Feb 202418.8619.5318.6918.9018.7876,000
13 Feb 202418.3718.6318.1318.6318.5138,000
12 Feb 202418.4419.0018.0818.0917.9849,800
09 Feb 202418.1118.5717.6418.4018.2928,000
08 Feb 202418.5218.9018.1918.2718.1617,300
07 Feb 202418.7619.1218.6918.6918.5719,400
06 Feb 202418.2019.2418.2018.9818.8642,300
05 Feb 202418.3118.4117.8118.3018.1934,200
02 Feb 202417.3918.6117.2018.3018.1948,900
01 Feb 202418.4418.4416.8017.3917.2844,200
31 Jan 202419.2719.2718.4418.4418.3312,800
30 Jan 202418.9019.1218.4819.0818.9626,300
29 Jan 202418.3719.2618.2118.8918.7746,900
26 Jan 202418.8618.8618.3418.6218.5022,400
25 Jan 202418.8419.0218.6918.8118.6913,000
24 Jan 202418.9818.9818.1318.4618.3429,400
23 Jan 202418.8819.1918.4418.6718.5523,800
22 Jan 202419.1919.7618.9518.9518.8335,400
19 Jan 202419.1419.2919.0019.2419.1232,200
18 Jan 202419.7219.7218.5718.7718.6535,600
17 Jan 202417.8119.3517.8119.3519.2355,100
16 Jan 202418.5718.7917.8618.1418.0324,500
12 Jan 202419.2919.2918.5618.8318.7138,900
11 Jan 202419.8819.9918.5818.8018.6852,000
10 Jan 202417.9419.7117.9419.4919.37124,300
09 Jan 202418.3018.3117.6717.7617.6533,900
08 Jan 202418.4718.6117.7018.2418.1335,700
05 Jan 202417.7318.6817.6718.1518.0455,800
04 Jan 202417.7717.8117.2217.5817.4731,500
03 Jan 202417.6018.1317.3917.5817.4721,000
02 Jan 202417.5417.7217.3417.5717.4626,800
29 Dec 202317.5517.7217.4117.4917.3819,200
28 Dec 202317.4617.8117.1017.3417.2315,500
27 Dec 202316.6017.5316.6017.5317.4237,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...