Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	15.47	16.14	15.43	16.09	16.09	46,100
30 Nov 2023	15.08	15.65	14.66	15.43	15.43	48,300
30 Nov 2023	0.11 Dividend
29 Nov 2023	15.50	15.88	15.06	15.33	15.22	114,900
28 Nov 2023	14.97	15.66	14.74	15.50	15.39	114,400
27 Nov 2023	14.50	14.94	14.40	14.85	14.74	72,800
24 Nov 2023	14.22	14.50	13.92	14.50	14.40	25,700
22 Nov 2023	14.10	14.22	13.95	14.10	14.00	48,600
21 Nov 2023	14.00	14.04	13.90	13.98	13.88	47,000
20 Nov 2023	14.13	14.13	13.85	13.94	13.84	56,500
17 Nov 2023	13.96	13.99	13.70	13.85	13.75	21,400
16 Nov 2023	13.72	14.05	13.69	13.83	13.73	31,300
15 Nov 2023	14.04	14.38	13.55	13.68	13.58	34,400
14 Nov 2023	14.08	14.09	13.75	13.90	13.80	37,800
13 Nov 2023	12.95	14.10	12.95	13.99	13.89	73,400
10 Nov 2023	13.00	13.25	12.61	12.73	12.64	54,300
09 Nov 2023	13.00	13.00	12.77	12.98	12.89	23,700
08 Nov 2023	12.90	13.00	12.58	12.84	12.75	27,100
07 Nov 2023	13.00	13.50	12.61	12.89	12.80	39,200
06 Nov 2023	12.87	13.28	12.66	13.00	12.91	68,400
03 Nov 2023	12.68	12.69	12.25	12.61	12.52	24,300
02 Nov 2023	12.32	13.00	11.95	12.68	12.59	46,000
01 Nov 2023	12.30	12.30	12.03	12.16	12.07	11,700
31 Oct 2023	12.35	12.38	11.85	12.32	12.23	15,200
30 Oct 2023	12.69	12.69	12.22	12.58	12.49	13,600
27 Oct 2023	12.30	12.69	12.30	12.69	12.60	10,400
26 Oct 2023	12.06	12.29	11.86	12.29	12.20	12,000
25 Oct 2023	12.07	12.45	12.04	12.04	11.95	6,900
24 Oct 2023	12.52	12.54	11.82	11.95	11.86	12,800
23 Oct 2023	12.61	12.68	12.23	12.38	12.29	12,400
20 Oct 2023	11.72	12.57	11.69	12.57	12.48	8,600
19 Oct 2023	12.16	12.16	11.49	11.90	11.81	8,400
18 Oct 2023	11.57	11.87	11.36	11.66	11.58	35,800
17 Oct 2023	11.78	12.00	11.65	11.75	11.67	19,500
16 Oct 2023	11.76	12.10	10.88	11.85	11.76	42,100
13 Oct 2023	11.76	11.93	11.51	11.76	11.68	8,800
12 Oct 2023	12.02	12.02	11.66	12.01	11.92	10,000
11 Oct 2023	12.34	12.34	12.10	12.22	12.13	8,100
10 Oct 2023	12.15	12.40	11.88	12.12	12.03	11,000
09 Oct 2023	12.46	12.46	11.82	12.13	12.04	8,300
06 Oct 2023	11.84	12.46	11.83	12.46	12.37	3,800
05 Oct 2023	12.01	12.21	11.51	11.89	11.80	12,600
04 Oct 2023	12.10	12.20	11.66	12.10	12.01	19,600
03 Oct 2023	12.60	12.61	12.00	12.28	12.19	12,400
02 Oct 2023	12.38	12.65	12.20	12.65	12.56	5,600
29 Sept 2023	12.09	12.55	12.09	12.41	12.32	13,900
28 Sept 2023	12.10	12.63	12.10	12.51	12.42	9,300
27 Sept 2023	12.25	12.50	12.25	12.35	12.26	9,400
26 Sept 2023	12.50	12.60	12.14	12.50	12.41	32,800
25 Sept 2023	12.63	12.63	12.41	12.52	12.43	15,600
22 Sept 2023	12.74	12.99	12.39	12.75	12.66	21,700
21 Sept 2023	12.42	13.08	12.37	12.89	12.80	21,600
20 Sept 2023	12.75	12.89	12.50	12.75	12.66	7,500
19 Sept 2023	12.61	12.75	12.48	12.75	12.66	10,700
18 Sept 2023	12.98	12.98	12.56	12.72	12.63	10,200
15 Sept 2023	13.38	13.38	12.60	12.75	12.66	57,000
14 Sept 2023	13.25	13.46	12.93	13.46	13.36	13,600
13 Sept 2023	13.26	13.37	13.15	13.35	13.25	16,100
12 Sept 2023	12.76	13.38	12.57	13.20	13.11	19,600
11 Sept 2023	12.32	13.00	12.32	12.83	12.74	18,300
08 Sept 2023	12.43	12.75	12.11	12.24	12.15	12,400
07 Sept 2023	11.90	12.57	11.72	12.57	12.48	12,700
06 Sept 2023	12.01	12.09	11.59	11.86	11.77	32,800
05 Sept 2023	11.99	12.35	11.93	12.35	12.26	44,900
01 Sept 2023	11.69	12.00	11.50	11.85	11.76	102,300
01 Sept 2023	0.11 Dividend
31 Aug 2023	11.46	12.01	11.32	11.73	11.54	33,000
30 Aug 2023	11.31	11.65	11.19	11.44	11.25	12,300
29 Aug 2023	11.02	11.79	11.00	11.42	11.23	12,700
28 Aug 2023	10.80	11.35	10.80	11.13	10.95	9,300
25 Aug 2023	11.19	11.20	10.78	10.90	10.72	28,800
24 Aug 2023	10.78	11.39	10.50	11.29	11.10	9,900
23 Aug 2023	10.86	10.99	10.67	10.67	10.49	8,200
22 Aug 2023	10.91	11.25	10.50	10.98	10.80	18,900
21 Aug 2023	10.74	10.88	10.55	10.55	10.38	6,600
18 Aug 2023	11.23	11.23	10.83	10.83	10.65	5,000
17 Aug 2023	11.16	11.35	10.67	11.35	11.16	4,500
16 Aug 2023	10.88	11.27	10.88	11.27	11.08	4,000
15 Aug 2023	10.87	10.90	10.63	10.73	10.55	8,100
14 Aug 2023	10.81	10.94	10.49	10.66	10.48	13,300
11 Aug 2023	10.26	10.82	10.26	10.70	10.52	8,200
10 Aug 2023	11.25	11.38	10.52	10.77	10.59	18,500
09 Aug 2023	10.75	11.23	10.75	11.04	10.86	25,100
08 Aug 2023	10.38	11.00	10.30	10.80	10.62	18,500
07 Aug 2023	10.35	10.65	10.00	10.25	10.08	19,100
04 Aug 2023	9.88	10.29	9.88	10.29	10.12	89,800
03 Aug 2023	9.49	10.10	9.49	9.76	9.60	17,200
02 Aug 2023	9.82	9.95	9.50	9.50	9.34	19,800
01 Aug 2023	10.09	10.09	9.66	9.66	9.50	8,200
31 July 2023	9.93	10.10	9.82	9.85	9.69	9,000
28 July 2023	10.00	10.00	9.67	9.85	9.69	3,600
27 July 2023	9.70	9.97	9.69	9.80	9.64	1,500
26 July 2023	9.76	10.01	9.70	9.91	9.75	10,700
25 July 2023	10.00	10.04	9.78	9.78	9.62	3,400
24 July 2023	10.02	10.04	9.83	9.92	9.76	4,100
21 July 2023	10.07	10.07	9.91	9.91	9.75	5,600
20 July 2023	10.22	10.26	10.02	10.14	9.97	8,700
19 July 2023	10.25	10.44	10.25	10.38	10.21	3,800
18 July 2023	9.98	10.25	9.98	10.25	10.08	3,800
17 July 2023	9.92	10.13	9.90	10.00	9.84	8,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,341.80+56.70(+0.78%)

ASX 2007,130.10+56.90(+0.80%)

AUD/USD0.6658-0.0019(-0.28%)

OIL73.56-0.51(-0.69%)

GOLD2,104.40+14.70(+0.70%)

Bitcoin AUD61,388.58+2,255.36(+3.81%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hamilton Beach Brands Holding Company (HBB)

ALL ORDS
7,341.80
+56.70(+0.78%)

ASX 200
7,130.10
+56.90(+0.80%)

AUD/USD
0.6658
-0.0019(-0.28%)

OIL
73.56
-0.51(-0.69%)

GOLD
2,104.40
+14.70(+0.70%)

Bitcoin AUD
61,388.58
+2,255.36(+3.81%)