Australia markets close in 25 minutes

Hamilton Beach Brands Holding Company (HBB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.09+0.66 (+4.28%)
At close: 04:00PM EST
15.80 -0.29 (-1.80%)
After hours: 06:40PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202315.4716.1415.4316.0916.0946,100
30 Nov 202315.0815.6514.6615.4315.4348,300
30 Nov 20230.11 Dividend
29 Nov 202315.5015.8815.0615.3315.22114,900
28 Nov 202314.9715.6614.7415.5015.39114,400
27 Nov 202314.5014.9414.4014.8514.7472,800
24 Nov 202314.2214.5013.9214.5014.4025,700
22 Nov 202314.1014.2213.9514.1014.0048,600
21 Nov 202314.0014.0413.9013.9813.8847,000
20 Nov 202314.1314.1313.8513.9413.8456,500
17 Nov 202313.9613.9913.7013.8513.7521,400
16 Nov 202313.7214.0513.6913.8313.7331,300
15 Nov 202314.0414.3813.5513.6813.5834,400
14 Nov 202314.0814.0913.7513.9013.8037,800
13 Nov 202312.9514.1012.9513.9913.8973,400
10 Nov 202313.0013.2512.6112.7312.6454,300
09 Nov 202313.0013.0012.7712.9812.8923,700
08 Nov 202312.9013.0012.5812.8412.7527,100
07 Nov 202313.0013.5012.6112.8912.8039,200
06 Nov 202312.8713.2812.6613.0012.9168,400
03 Nov 202312.6812.6912.2512.6112.5224,300
02 Nov 202312.3213.0011.9512.6812.5946,000
01 Nov 202312.3012.3012.0312.1612.0711,700
31 Oct 202312.3512.3811.8512.3212.2315,200
30 Oct 202312.6912.6912.2212.5812.4913,600
27 Oct 202312.3012.6912.3012.6912.6010,400
26 Oct 202312.0612.2911.8612.2912.2012,000
25 Oct 202312.0712.4512.0412.0411.956,900
24 Oct 202312.5212.5411.8211.9511.8612,800
23 Oct 202312.6112.6812.2312.3812.2912,400
20 Oct 202311.7212.5711.6912.5712.488,600
19 Oct 202312.1612.1611.4911.9011.818,400
18 Oct 202311.5711.8711.3611.6611.5835,800
17 Oct 202311.7812.0011.6511.7511.6719,500
16 Oct 202311.7612.1010.8811.8511.7642,100
13 Oct 202311.7611.9311.5111.7611.688,800
12 Oct 202312.0212.0211.6612.0111.9210,000
11 Oct 202312.3412.3412.1012.2212.138,100
10 Oct 202312.1512.4011.8812.1212.0311,000
09 Oct 202312.4612.4611.8212.1312.048,300
06 Oct 202311.8412.4611.8312.4612.373,800
05 Oct 202312.0112.2111.5111.8911.8012,600
04 Oct 202312.1012.2011.6612.1012.0119,600
03 Oct 202312.6012.6112.0012.2812.1912,400
02 Oct 202312.3812.6512.2012.6512.565,600
29 Sept 202312.0912.5512.0912.4112.3213,900
28 Sept 202312.1012.6312.1012.5112.429,300
27 Sept 202312.2512.5012.2512.3512.269,400
26 Sept 202312.5012.6012.1412.5012.4132,800
25 Sept 202312.6312.6312.4112.5212.4315,600
22 Sept 202312.7412.9912.3912.7512.6621,700
21 Sept 202312.4213.0812.3712.8912.8021,600
20 Sept 202312.7512.8912.5012.7512.667,500
19 Sept 202312.6112.7512.4812.7512.6610,700
18 Sept 202312.9812.9812.5612.7212.6310,200
15 Sept 202313.3813.3812.6012.7512.6657,000
14 Sept 202313.2513.4612.9313.4613.3613,600
13 Sept 202313.2613.3713.1513.3513.2516,100
12 Sept 202312.7613.3812.5713.2013.1119,600
11 Sept 202312.3213.0012.3212.8312.7418,300
08 Sept 202312.4312.7512.1112.2412.1512,400
07 Sept 202311.9012.5711.7212.5712.4812,700
06 Sept 202312.0112.0911.5911.8611.7732,800
05 Sept 202311.9912.3511.9312.3512.2644,900
01 Sept 202311.6912.0011.5011.8511.76102,300
01 Sept 20230.11 Dividend
31 Aug 202311.4612.0111.3211.7311.5433,000
30 Aug 202311.3111.6511.1911.4411.2512,300
29 Aug 202311.0211.7911.0011.4211.2312,700
28 Aug 202310.8011.3510.8011.1310.959,300
25 Aug 202311.1911.2010.7810.9010.7228,800
24 Aug 202310.7811.3910.5011.2911.109,900
23 Aug 202310.8610.9910.6710.6710.498,200
22 Aug 202310.9111.2510.5010.9810.8018,900
21 Aug 202310.7410.8810.5510.5510.386,600
18 Aug 202311.2311.2310.8310.8310.655,000
17 Aug 202311.1611.3510.6711.3511.164,500
16 Aug 202310.8811.2710.8811.2711.084,000
15 Aug 202310.8710.9010.6310.7310.558,100
14 Aug 202310.8110.9410.4910.6610.4813,300
11 Aug 202310.2610.8210.2610.7010.528,200
10 Aug 202311.2511.3810.5210.7710.5918,500
09 Aug 202310.7511.2310.7511.0410.8625,100
08 Aug 202310.3811.0010.3010.8010.6218,500
07 Aug 202310.3510.6510.0010.2510.0819,100
04 Aug 20239.8810.299.8810.2910.1289,800
03 Aug 20239.4910.109.499.769.6017,200
02 Aug 20239.829.959.509.509.3419,800
01 Aug 202310.0910.099.669.669.508,200
31 July 20239.9310.109.829.859.699,000
28 July 202310.0010.009.679.859.693,600
27 July 20239.709.979.699.809.641,500
26 July 20239.7610.019.709.919.7510,700
25 July 202310.0010.049.789.789.623,400
24 July 202310.0210.049.839.929.764,100
21 July 202310.0710.079.919.919.755,600
20 July 202310.2210.2610.0210.149.978,700
19 July 202310.2510.4410.2510.3810.213,800
18 July 20239.9810.259.9810.2510.083,800
17 July 20239.9210.139.9010.009.848,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...