Australia markets open in 9 hours 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20239.709.899.689.899.893,000
23 Mar 202310.0110.279.559.719.718,500
22 Mar 202310.3610.369.9310.1310.134,200
21 Mar 202310.9810.9810.0810.2810.2817,100
20 Mar 202310.5510.5510.1410.3510.3518,500
17 Mar 202310.4610.7610.4610.7610.7612,000
16 Mar 202310.7510.7910.3310.4710.4721,400
15 Mar 202310.3210.7910.0410.7210.7213,000
14 Mar 202310.5110.7810.2210.2210.2212,900
13 Mar 202311.2211.459.8910.2710.2727,500
10 Mar 202311.9412.1211.0711.5011.508,300
09 Mar 202312.4512.5712.4012.4812.482,800
08 Mar 202312.3012.5012.3012.5012.504,600
07 Mar 202312.7912.9612.2912.5812.588,100
06 Mar 202313.2013.5412.7512.7512.753,800
03 Mar 202313.2513.2712.8912.8912.897,800
02 Mar 202313.0713.4312.9613.0313.034,800
02 Mar 20230.105 Dividend
01 Mar 202313.0213.2512.8212.9512.852,900
28 Feb 202313.1713.2412.8213.0012.892,600
27 Feb 202313.1613.1612.8013.1012.995,000
24 Feb 202312.5513.0012.5513.0012.895,100
23 Feb 202313.1313.1313.1313.1313.021,700
22 Feb 202313.0313.2012.7812.7812.683,200
21 Feb 202313.0213.0212.7112.7112.6116,800
17 Feb 202312.9413.3012.7313.2213.118,100
16 Feb 202313.2113.2113.1013.1713.063,000
15 Feb 202313.0813.0812.9312.9712.866,900
14 Feb 202312.4113.1012.4113.0012.8917,400
13 Feb 202312.6212.7512.2612.7512.6510,700
10 Feb 202312.6012.6012.3012.4512.3511,600
09 Feb 202312.7112.7112.4012.6012.505,500
08 Feb 202312.7512.8012.6512.6512.556,400
07 Feb 202312.9012.9012.6212.6212.528,900
06 Feb 202312.6812.9912.4612.6612.566,800
03 Feb 202312.9213.2012.6912.7012.6023,300
02 Feb 202313.0713.0712.6012.8512.7525,900
01 Feb 202313.2413.3012.7112.9012.8013,000
31 Jan 202312.7213.0012.6912.9512.856,600
30 Jan 202312.4813.1012.4812.5712.4734,800
27 Jan 202312.7313.4812.4312.5512.4516,300
26 Jan 202312.9313.1812.6312.8012.709,000
25 Jan 202312.6313.1212.4113.1213.0110,100
24 Jan 202312.7512.9712.6312.7812.6818,500
23 Jan 202312.3913.1412.3612.9112.8122,300
20 Jan 202312.4212.5412.2512.5012.4017,100
19 Jan 202312.5512.5712.0712.5712.4723,100
18 Jan 202313.0513.0612.5012.7012.6017,000
17 Jan 202313.1513.3912.8413.1012.999,700
13 Jan 202313.2313.3013.0613.1613.063,300
12 Jan 202313.2813.5013.0013.3513.2412,300
11 Jan 202312.9313.5512.8013.0012.8927,300
10 Jan 202312.5213.2612.5112.8212.7249,200
09 Jan 202312.0012.8612.0012.3012.2031,600
06 Jan 202311.9912.2311.9912.1212.024,100
05 Jan 202312.0412.1612.0012.0011.909,600
04 Jan 202312.3412.3412.0012.0011.907,900
03 Jan 202312.5512.8011.7112.1212.0223,700
30 Dec 202213.8613.8612.3912.3912.2925,200
29 Dec 202213.8313.9913.6113.7613.6512,900
28 Dec 202213.9514.0013.4713.6313.5216,100
27 Dec 202213.9013.9913.5413.8013.6930,800
23 Dec 202213.9314.1313.9113.9313.824,400
22 Dec 202214.3414.4513.9413.9413.834,100
21 Dec 202214.5014.5014.2714.2714.159,800
20 Dec 202214.1514.4814.0314.2214.106,900
19 Dec 202213.9614.1513.7214.0613.9510,000
16 Dec 202213.9914.3513.4513.4513.3415,700
15 Dec 202213.8014.4913.6914.0113.909,900
14 Dec 202214.2414.5513.6513.6513.547,900
13 Dec 202214.6914.8514.0514.0513.9420,400
12 Dec 202214.2614.5514.2214.5214.406,900
09 Dec 202214.7714.7714.1014.4214.3013,500
08 Dec 202214.5414.9014.4414.6414.5214,400
07 Dec 202214.1714.9313.9114.4314.3121,900
06 Dec 202213.9914.6513.5514.3014.1811,900
05 Dec 202214.0914.0913.5113.9413.8313,400
02 Dec 202214.0714.2913.8714.0713.964,900
01 Dec 202214.0714.4914.0714.3014.189,600
30 Nov 202213.9814.4613.6114.2014.0818,000
30 Nov 20220.105 Dividend
29 Nov 202214.2014.2713.5714.1413.9211,200
28 Nov 202213.3514.9013.3514.0513.8335,600
25 Nov 202213.4813.6713.4813.5313.321,200
23 Nov 202213.3913.7213.3813.7213.511,800
22 Nov 202212.9113.5312.9113.5313.327,400
21 Nov 202213.6113.6112.7412.7612.5628,200
18 Nov 202213.5014.2013.1013.2213.0215,800
17 Nov 202213.8914.1012.7313.7413.5324,300
16 Nov 202213.8714.4313.8113.9113.6912,000
15 Nov 202213.7314.5013.7314.1013.8810,300
14 Nov 202213.3714.1213.0813.8413.6313,800
11 Nov 202213.9914.0013.5914.0013.786,000
10 Nov 202213.1414.0013.1413.9913.776,900
09 Nov 202213.5013.6412.5213.6413.436,800
08 Nov 202213.0013.3912.9013.2013.004,400
07 Nov 202211.6913.6711.6313.2013.0028,600
04 Nov 202211.5711.9711.5111.6711.496,100
03 Nov 202211.5911.7811.1611.4711.296,300
02 Nov 202211.8011.9911.6111.7811.603,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...