NYSE - Nasdaq Real Time Price USD

Hamilton Beach Brands Holding Company (HBB)

14.51
-0.07
(-0.48%)
At close: May 9 at 4:00:02 PM EDT
14.51
-0.01
(-0.03%)
After hours: May 9 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.5014.9014.1914.5114.5137,900
May 8, 202514.1014.9013.7214.5814.5860,100
May 7, 202514.4214.5213.6813.9313.9346,200
May 6, 202514.4514.6313.8614.4614.4667,300
May 5, 202514.5814.7413.2514.5414.5473,400
May 2, 202515.5015.6014.2814.6714.67111,700
May 1, 202518.5319.0915.0015.2115.21111,200
Apr 30, 202519.7420.0019.3619.8019.8048,500
Apr 29, 202519.7320.1019.4519.7719.7743,000
Apr 28, 202519.1820.1419.0919.7919.7951,600
Apr 25, 202518.8119.5518.6319.3119.3146,100
Apr 24, 202519.2820.1418.8319.0719.0794,200
Apr 23, 202519.4320.7119.4019.6419.6488,500
Apr 22, 202517.8318.9017.8018.7918.7993,200
Apr 21, 202517.6017.8116.9217.5217.5270,100
Apr 17, 202518.0318.5517.7617.8317.8372,700
Apr 16, 202517.5918.1517.2417.9617.9676,600
Apr 15, 202517.9318.4017.7517.8717.8763,700
Apr 14, 202518.2518.9717.5217.9617.9697,100
Apr 11, 202517.0017.6016.6017.4817.4864,400
Apr 10, 202517.3618.0016.8217.1017.1085,900
Apr 9, 202516.9019.0915.9018.0418.04124,700
Apr 8, 202518.2318.5616.4917.0017.0077,400
Apr 7, 202517.7318.6117.2317.9917.9951,500
Apr 4, 202517.6918.8117.0018.4618.46106,200
Apr 3, 202519.3619.3617.8718.1818.1897,400
Apr 2, 202519.4420.3519.2919.9619.9631,100
Apr 1, 202519.1720.6019.1619.8619.8639,300
Mar 31, 202519.2519.8118.6719.4319.4324,500
Mar 28, 202519.5120.1119.1819.4619.4628,100
Mar 27, 202519.9920.1519.5419.7319.7315,200
Mar 26, 202519.0020.0918.9819.7919.7950,300
Mar 25, 202520.0020.0019.0719.0919.0936,500
Mar 24, 202519.6920.0919.6119.9819.9817,900
Mar 21, 202519.4619.9919.3019.6919.6958,400
Mar 20, 202520.3020.3019.4419.6619.6632,500
Mar 19, 202519.8920.7519.6220.3120.3131,900
Mar 18, 202519.3820.0419.2719.8719.8741,800
Mar 17, 202518.4520.1518.0119.7319.7334,600
Mar 14, 202518.7519.1918.4118.7318.7355,900
Mar 13, 202519.5919.6018.6518.8318.8337,200
Mar 12, 202519.7420.4619.3219.8519.8559,300
Mar 11, 202519.6219.7718.5019.3819.3846,200
Mar 10, 202520.6420.9219.4619.6219.6248,700
Mar 7, 202520.0021.2019.5520.3120.3147,800
Mar 6, 202519.5619.9619.0619.8719.8738,300
Mar 5, 202519.9520.0019.5519.6919.6924,300
Mar 4, 202519.0020.4118.7719.8519.8532,200
Mar 3, 2025 0.115 Dividend
Mar 3, 202519.2019.2718.8219.0419.0433,200
Feb 28, 202519.7520.3318.5019.4919.3828,200
Feb 27, 202518.7420.3718.7420.1320.0158,200
Feb 26, 202518.0819.5017.1917.9017.7938,700
Feb 25, 202518.0918.4118.0018.0617.9531,300
Feb 24, 202517.6719.1017.1018.0017.8999,600
Feb 21, 202517.8417.8417.3617.5017.4024,200
Feb 20, 202517.0017.8516.8917.6517.5532,000
Feb 19, 202516.7517.6616.3617.2917.1930,400
Feb 18, 202516.5916.9516.4316.7316.6334,000
Feb 14, 202516.7016.8616.0716.5416.4415,300
Feb 13, 202516.2016.5215.9816.4416.3414,500
Feb 12, 202516.0816.7815.8416.1816.0824,900
Feb 11, 202515.4816.5015.4816.3216.2253,100
Feb 10, 202516.1216.1215.5915.5915.5041,400
Feb 7, 202516.3816.3815.9916.1216.0218,600
Feb 6, 202516.8817.1516.3716.6316.5313,100
Feb 5, 202516.8217.0316.3116.8016.7019,100
Feb 4, 202516.1416.4816.0716.4516.3515,800
Feb 3, 202516.6516.7716.0716.2116.1116,700
Jan 31, 202517.9618.0017.0717.1117.0125,000
Jan 30, 202517.7718.1117.5217.9017.7927,300
Jan 29, 202517.7417.8117.2317.7917.6917,900
Jan 28, 202517.8518.0117.6317.7117.6122,400
Jan 27, 202518.0718.5017.8418.0417.9331,000
Jan 24, 202518.0518.1917.7418.0217.9116,500
Jan 23, 202517.9918.2217.7318.1418.0338,700
Jan 22, 202517.9418.2017.5817.9617.8553,300
Jan 21, 202517.5618.5117.5617.9417.8363,500
Jan 17, 202517.6818.2217.3917.4517.3566,500
Jan 16, 202517.1318.1817.0517.5017.4089,500
Jan 15, 202516.2617.1015.8517.0716.9738,000
Jan 14, 202515.6216.0015.5115.8315.7435,000
Jan 13, 202515.8816.2515.3615.5115.4228,100
Jan 10, 202516.1416.2415.5715.9715.8845,200
Jan 8, 202516.2816.4916.0416.3816.2841,000
Jan 7, 202516.2516.5016.1416.4616.3637,600
Jan 6, 202516.5917.0616.3616.3616.2640,200
Jan 3, 202516.0516.8116.0516.5816.4829,300
Jan 2, 202516.9216.9216.1516.2416.1460,100
Dec 31, 202416.7516.9716.4016.8316.73190,000
Dec 30, 202416.5417.0216.0016.6016.5046,900
Dec 27, 202417.1417.1416.5516.7716.6744,200
Dec 26, 202416.2017.1016.2017.0716.9734,200
Dec 24, 202416.2916.3815.9016.2116.1133,900
Dec 23, 202416.5116.8416.3116.5416.4423,200
Dec 20, 202416.1217.0716.1216.5616.46102,000
Dec 19, 202416.4716.7716.1216.3516.2535,600
Dec 18, 202417.8918.3916.4816.6416.5455,900
Dec 17, 202418.0918.0917.5817.8317.7242,200
Dec 16, 202418.0618.4618.0218.1418.0326,700
Dec 13, 202417.3818.2416.7118.0317.9276,300
Dec 12, 202417.7018.0916.9917.6417.5464,600
Dec 11, 202418.3118.3417.1617.6617.56136,100
Dec 10, 202418.1018.2517.7117.8017.6952,700
Dec 9, 202418.9919.0418.1018.2618.1557,400
Dec 6, 202419.3319.8518.7818.9318.8239,100
Dec 5, 202419.8720.4519.2319.3919.2846,600
Dec 4, 202420.2820.3219.5720.0719.9569,500
Dec 3, 202419.7520.2119.5920.1119.9959,200
Dec 2, 2024 0.115 Dividend
Dec 2, 202419.0920.0818.5419.7719.6563,900
Nov 29, 202420.1120.1119.3119.3719.1416,700
Nov 27, 202419.9620.0019.4919.8119.5833,400
Nov 26, 202419.7020.0518.6219.6419.4150,700
Nov 25, 202419.8920.2219.3319.6419.4126,400
Nov 22, 202419.0119.9918.7419.3419.1126,800
Nov 21, 202419.1719.4519.1119.1518.9221,000
Nov 20, 202419.6219.8719.1219.3919.1634,900
Nov 19, 202419.8920.2219.3119.6319.4041,000
Nov 18, 202420.2521.0220.1420.1619.9235,400
Nov 15, 202420.6620.7820.0320.2520.0158,400
Nov 14, 202420.6621.4720.2120.5820.3454,900
Nov 13, 202420.2620.5519.6020.3320.0992,800
Nov 12, 202420.8821.6920.4020.4120.1764,800
Nov 11, 202421.3221.3820.4821.0020.7573,400
Nov 8, 202421.9522.0321.3021.3521.1060,300
Nov 7, 202422.2523.3022.0622.0721.8177,700
Nov 6, 202421.4322.9121.2122.5822.31108,400
Nov 5, 202420.7421.2019.5120.6820.44173,500
Nov 4, 202426.0726.0720.4020.8120.56233,800
Nov 1, 202427.7027.9526.4426.5426.2358,500
Oct 31, 202430.0530.6727.5927.6527.3252,300
Oct 30, 202430.0331.1229.6431.0130.6425,300
Oct 29, 202429.7530.0329.5030.0329.6817,800
Oct 28, 202429.6330.1529.5130.1529.7933,100
Oct 25, 202431.6731.7229.5329.5929.2452,500
Oct 24, 202430.9731.2530.5931.1430.7735,900
Oct 23, 202430.5030.9730.0330.9730.6032,200
Oct 22, 202430.3830.5930.0430.5330.1753,300
Oct 21, 202431.2931.4830.3430.3830.0237,900
Oct 18, 202431.5031.5030.7731.2130.8429,900
Oct 17, 202430.8931.7830.8931.3630.9939,200
Oct 16, 202430.7231.1130.5431.0730.7039,200
Oct 15, 202429.5830.8829.5830.1829.8239,200
Oct 14, 202430.7030.8229.9030.1329.7731,800
Oct 11, 202430.2230.9129.7530.8530.4935,900
Oct 10, 202429.4730.2629.0829.9229.5725,500
Oct 9, 202429.4930.0829.0030.0629.7136,800
Oct 8, 202429.1729.3228.7329.2028.8633,900
Oct 7, 202430.3630.8428.6228.8328.4935,800
Oct 4, 202429.5230.8428.9830.3229.9656,600
Oct 3, 202429.4629.5629.0229.0528.7149,000
Oct 2, 202430.7031.0229.8729.9429.5961,200
Oct 1, 202430.5530.8430.0130.5330.1762,400
Sep 30, 202430.0030.6229.2630.4330.07217,500
Sep 27, 202429.9530.8029.6729.9629.6152,500
Sep 26, 202430.2630.7229.5529.8229.4755,000
Sep 25, 202430.2930.2928.9629.5329.1882,900
Sep 24, 202428.7931.0528.7930.8130.45106,000
Sep 23, 202429.9829.9828.1628.4728.1349,000
Sep 20, 202428.9529.9728.8429.9729.62241,900
Sep 19, 202429.8129.8129.0329.2428.8942,200
Sep 18, 202428.8929.5928.8829.0228.6831,500
Sep 17, 202429.5529.5528.6329.1728.8322,900
Sep 16, 202429.3329.5628.8629.1628.8222,700
Sep 13, 202428.8729.5728.8729.3328.9840,900
Sep 12, 202427.8928.9227.5428.8328.4923,700
Sep 11, 202427.1027.4326.2227.4327.1130,700
Sep 10, 202426.8827.5026.5027.1326.8147,000
Sep 9, 202427.8528.0026.5927.0926.7746,400
Sep 6, 202427.5328.0026.9027.8527.5224,600
Sep 5, 202428.2528.2827.2027.6227.2920,500
Sep 4, 202427.8628.1327.5028.0927.7630,500
Sep 3, 2024 0.115 Dividend
Sep 3, 202429.1429.1427.5928.0127.6842,600
Aug 30, 202429.1429.2928.3629.2928.8323,400
Aug 29, 202428.5929.3828.4028.6728.2244,000
Aug 28, 202428.2429.0028.1028.6828.2348,500
Aug 27, 202428.1228.4827.8528.2527.8144,600
Aug 26, 202428.8028.9328.1428.4528.0052,300
Aug 23, 202427.5528.5927.0428.3527.9174,300
Aug 22, 202427.2027.6227.0027.6027.1776,600
Aug 21, 202426.4927.0026.2627.0026.5818,500
Aug 20, 202426.7327.0226.4526.5026.0820,700
Aug 19, 202427.1427.6326.5627.0126.5933,300
Aug 16, 202427.5529.1427.2327.3326.9065,000
Aug 15, 202426.6927.7126.0927.5927.1628,400
Aug 14, 202426.4527.4725.9926.1425.7337,900
Aug 13, 202425.2326.4325.2326.4326.0227,200
Aug 12, 202424.5325.5024.3425.3224.9246,600
Aug 9, 202425.0125.1423.8224.0523.6758,300
Aug 8, 202425.0125.4124.2825.1824.7963,800
Aug 7, 202426.7727.0024.4224.7124.32102,000
Aug 6, 202424.6427.1024.6426.4226.01238,700
Aug 5, 202419.5324.9719.2124.6424.25221,100
Aug 2, 202418.9220.0018.9219.1918.8943,700
Aug 1, 202420.0020.7519.4319.7719.4695,500
Jul 31, 202419.2320.0619.2319.5319.2236,300
Jul 30, 202419.1819.5219.1019.4019.1022,600
Jul 29, 202420.2320.2319.2819.3819.0832,800
Jul 26, 202420.3520.3519.6520.1719.8533,800
Jul 25, 202419.7620.1919.6819.8619.5548,900
Jul 24, 202419.7319.8919.0719.8319.5285,800
Jul 23, 202420.0320.2319.6919.8919.5852,500
Jul 22, 202419.4720.1619.4720.0819.7750,000
Jul 19, 202419.7919.9219.2919.4019.1024,700
Jul 18, 202419.9020.0019.5619.7619.4527,600
Jul 17, 202420.0120.0819.1819.5619.2537,800
Jul 16, 202419.1719.9518.8919.9019.5939,200
Jul 15, 202418.2519.0718.1118.8018.5145,700
Jul 12, 202418.0018.3017.8918.2317.9439,400
Jul 11, 202416.7317.9516.7317.8317.5538,100
Jul 10, 202417.1717.1716.4416.4616.2028,800
Jul 9, 202416.9117.2416.9117.1716.9030,500
Jul 8, 202416.9217.2216.6217.0216.7547,000
Jul 5, 202416.6916.9916.2116.5216.2679,900
Jul 3, 202416.6516.9716.5916.9116.6428,000
Jul 2, 202416.8617.0916.4916.5716.3149,900
Jul 1, 202417.3417.5316.7217.0216.7582,300
Jun 28, 202416.5517.8416.5517.1916.921,220,300
Jun 27, 202415.9516.7215.7616.7216.46104,300
Jun 26, 202415.1515.7414.3415.5715.33112,500
Jun 25, 202415.9116.0815.4115.5015.2668,500
Jun 24, 202416.9417.1115.6415.6515.4081,300
Jun 21, 202417.0917.3416.8917.0616.7940,900
Jun 20, 202417.6517.6517.0017.1816.9130,100
Jun 18, 202417.8618.2817.5417.6017.3227,300
Jun 17, 202418.1718.2917.7218.0817.8063,800
Jun 14, 202419.5419.5418.3918.5418.2530,500
Jun 13, 202419.3619.6519.1219.3519.0525,400
Jun 12, 202419.0919.9819.0119.4019.1027,600
Jun 11, 202418.5019.0218.3818.7418.4546,800
Jun 10, 202418.5119.2518.2218.7918.5038,600
Jun 7, 202418.8219.0318.6518.7518.4621,600
Jun 6, 202419.0419.1218.6818.8318.5324,600
Jun 5, 202418.8119.6117.9919.1218.8231,800
Jun 4, 202419.0319.2418.7218.9718.6725,700
Jun 3, 202418.9119.6018.7119.0618.7631,400
May 31, 2024 0.115 Dividend
May 31, 202418.7719.3118.3819.1518.8536,800
May 30, 202418.4119.2918.4118.7318.3253,100
May 29, 202418.0918.6818.0018.4418.0435,500
May 28, 202418.4218.7818.0318.0917.7054,000
May 24, 202418.5518.8218.2618.6418.2445,600
May 23, 202419.0319.0818.2018.3617.9644,100
May 22, 202418.6519.1918.5318.9618.5544,800
May 21, 202417.8619.2717.7619.0318.6243,800
May 20, 202418.1818.4117.8518.0117.6277,300
May 17, 202418.2418.3517.9018.1817.7949,900
May 16, 202418.6018.9217.9618.5218.1286,300
May 15, 202418.2318.9218.1618.9218.5177,700
May 14, 202417.7018.5717.6618.2317.8390,800
May 13, 202420.1820.1917.8018.1117.72114,500
May 10, 202421.7021.7120.3420.4520.0147,000

Related Tickers

KEQU Kewaunee Scientific Corporation
34.88
+0.93%
 
TILE Interface, Inc.
20.66
+1.13%
 
CRWS Crown Crafts, Inc.
3.0800
+1.32%
 
LCUT Lifetime Brands, Inc.
3.2300
+7.67%
 
HNI HNI Corporation
47.56
+2.81%
 
MLKN MillerKnoll, Inc.
16.78
+0.24%
 
FLXS Flexsteel Industries, Inc.
31.30
-2.13%
 
SCS Steelcase Inc.
10.46
-0.19%
 
AMWD American Woodmark Corporation
58.62
-0.24%
 
COOK Traeger, Inc.
1.3900
0.00%