Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	18.77	19.31	18.38	19.15	36,772	+0.54(+2.87%)
May 30, 2024	18.30	19.17	18.30	18.61	53,428	+0.29(+1.57%)
May 29, 2024	17.98	18.57	17.88	18.33	35,694	+0.35(+1.94%)
May 28, 2024	18.31	18.66	17.92	17.98	54,299	-0.55(-2.95%)
May 24, 2024	18.44	18.70	18.15	18.53	45,912	+0.28(+1.53%)
May 23, 2024	18.91	18.96	18.09	18.25	44,346	-0.60(-3.16%)
May 22, 2024	18.54	19.07	18.42	18.84	45,107	-0.07(-0.37%)
May 21, 2024	17.75	19.16	17.65	18.91	44,056	+1.01(+5.66%)
May 20, 2024	18.07	18.30	17.74	17.90	77,816	-0.17(-0.94%)
May 17, 2024	18.13	18.24	17.79	18.07	50,234	-0.34(-1.84%)
May 16, 2024	18.49	18.80	17.85	18.41	86,799	-0.40(-2.11%)
May 15, 2024	18.12	18.80	18.05	18.80	78,142	+0.69(+3.78%)
May 14, 2024	17.59	18.46	17.55	18.12	91,375	+0.12(+0.66%)
May 13, 2024	20.06	20.07	17.69	18.00	115,221	-2.33(-11.44%)
May 10, 2024	21.57	21.58	20.22	20.32	47,247	-1.24(-5.76%)
May 09, 2024	23.80	24.75	21.57	21.57	69,897	-2.24(-9.39%)
May 08, 2024	23.86	24.14	23.15	23.80	62,397	+0.52(+2.22%)
May 07, 2024	23.28	23.92	22.86	23.29	47,419	-0.09(-0.38%)
May 06, 2024	23.67	24.18	23.13	23.38	53,464	+0.17(+0.73%)
May 03, 2024	21.38	23.31	21.23	23.21	45,982	+2.35(+11.24%)
May 02, 2024	20.07	21.06	19.77	20.86	40,713	+0.82(+4.12%)
May 01, 2024	20.31	20.55	19.72	20.04	23,081	-0.18(-0.88%)
Apr 30, 2024	21.32	21.32	19.98	20.22	38,447	-1.35(-6.27%)
Apr 29, 2024	21.89	22.67	21.52	21.57	51,127	+0.16(+0.74%)
Apr 26, 2024	21.18	21.50	21.03	21.41	38,905	+0.33(+1.56%)
Apr 25, 2024	21.37	21.42	20.63	21.08	43,447	-0.63(-2.88%)
Apr 24, 2024	22.66	22.78	21.56	21.71	28,762	-0.93(-4.13%)
Apr 23, 2024	22.00	22.93	21.91	22.64	53,982	+0.61(+2.75%)
Apr 22, 2024	21.02	22.04	20.78	22.03	58,330	+1.03(+4.92%)
Apr 19, 2024	20.99	21.65	20.80	21.00	64,012	-0.16(-0.75%)
Apr 18, 2024	22.27	22.27	20.86	21.16	45,966	-0.86(-3.93%)
Apr 17, 2024	23.65	23.85	21.87	22.02	29,286	-1.43(-6.10%)
Apr 16, 2024	22.86	23.61	22.71	23.46	80,930	+0.73(+3.19%)
Apr 15, 2024	22.72	22.80	22.18	22.73	56,050	-0.24(-1.04%)
Apr 12, 2024	23.46	24.06	22.50	22.97	25,219	-0.76(-3.18%)
Apr 11, 2024	23.46	24.02	23.22	23.72	35,108	+0.27(+1.14%)
Apr 10, 2024	23.36	23.61	23.17	23.46	43,200	+0.02(+0.08%)
Apr 09, 2024	24.61	24.61	23.38	23.44	35,152	-0.94(-3.87%)
Apr 08, 2024	24.85	24.94	24.32	24.38	29,711	-0.29(-1.17%)
Apr 05, 2024	23.28	24.67	23.19	24.67	35,801	+1.64(+7.12%)
Apr 04, 2024	24.94	24.95	23.02	23.03	43,965	-1.62(-6.57%)
Apr 03, 2024	24.50	25.09	24.14	24.65	81,745	+0.38(+1.56%)
Apr 02, 2024	24.55	24.67	23.93	24.27	39,149	-0.38(-1.53%)
Apr 01, 2024	24.27	24.85	24.09	24.65	58,672	+0.44(+1.81%)
Mar 28, 2024	24.10	24.41	23.57	24.21	23,438	-0.22(-0.90%)
Mar 27, 2024	23.01	24.43	22.75	24.43	57,806	+1.44(+6.27%)
Mar 26, 2024	24.50	24.50	22.97	22.99	46,302	-1.51(-6.17%)
Mar 25, 2024	21.71	24.50	21.67	24.50	99,453	+3.04(+14.17%)
Mar 22, 2024	21.25	21.50	21.05	21.46	56,072	+0.38(+1.79%)
Mar 21, 2024	21.02	21.16	20.73	21.08	75,546	-0.04(-0.19%)
Mar 20, 2024	20.97	21.35	20.55	21.12	62,779	-0.01(-0.05%)
Mar 19, 2024	21.08	21.39	20.66	21.13	69,055	-0.05(-0.23%)
Mar 18, 2024	20.87	21.91	20.87	21.18	45,837	+0.31(+1.48%)
Mar 15, 2024	20.89	21.72	20.73	20.87	60,556	+0.02(+0.10%)
Mar 14, 2024	21.08	21.58	19.67	20.85	82,458	-0.48(-2.24%)
Mar 13, 2024	20.72	21.33	20.44	21.33	61,512	+0.68(+3.27%)
Mar 12, 2024	20.70	20.87	20.21	20.65	91,294	-0.04(-0.19%)
Mar 11, 2024	20.22	20.85	19.90	20.69	109,757	+0.84(+4.26%)
Mar 08, 2024	19.30	20.36	19.10	19.85	72,351	+0.34(+1.73%)
Mar 07, 2024	20.00	20.00	17.71	19.51	48,476	+1.19(+6.51%)
Mar 06, 2024	18.09	18.77	17.86	18.32	56,116	+0.22(+1.21%)
Mar 05, 2024	18.08	18.39	17.84	18.10	22,136	+0.18(+1.00%)
Mar 04, 2024	17.91	18.17	17.43	17.92	41,256	-0.02(-0.11%)
Mar 01, 2024	17.36	18.07	17.36	17.94	39,402	+0.52(+2.97%)
Feb 29, 2024	18.47	19.02	17.42	17.42	14,211	-1.05(-5.67%)
Feb 28, 2024	18.93	19.09	18.29	18.47	16,125	-0.67(-3.51%)
Feb 27, 2024	18.64	19.38	18.64	19.14	25,569	+0.38(+2.00%)
Feb 26, 2024	17.82	18.77	17.82	18.77	22,360	+0.71(+3.94%)
Feb 23, 2024	18.44	18.44	17.69	18.05	14,774	+0.11(+0.61%)
Feb 22, 2024	18.44	18.44	17.94	17.95	17,945	-0.31(-1.68%)
Feb 21, 2024	19.80	19.80	18.02	18.25	29,254	-1.49(-7.55%)
Feb 20, 2024	19.46	19.99	18.96	19.74	51,257	+0.36(+1.83%)
Feb 16, 2024	18.47	19.63	18.47	19.39	39,735	+0.31(+1.60%)
Feb 15, 2024	18.83	19.24	18.38	19.08	54,848	+0.41(+2.22%)
Feb 14, 2024	18.63	19.29	18.46	18.67	76,927	+0.27(+1.45%)
Feb 13, 2024	18.14	18.40	17.91	18.40	38,522	+0.53(+2.99%)
Feb 12, 2024	18.21	18.77	17.86	17.87	50,441	-0.31(-1.68%)
Feb 09, 2024	17.89	18.34	17.42	18.17	28,385	+0.13(+0.71%)
Feb 08, 2024	18.29	18.67	17.97	18.04	17,484	-0.41(-2.25%)
Feb 07, 2024	18.53	18.88	18.46	18.46	19,604	-0.29(-1.53%)
Feb 06, 2024	17.98	19.00	17.98	18.75	42,812	+0.67(+3.72%)
Feb 05, 2024	18.08	18.18	17.59	18.07	34,656	+0.00(+0.00%)
Feb 02, 2024	17.18	18.38	16.99	18.07	49,490	+0.90(+5.23%)
Feb 01, 2024	18.21	18.21	16.59	17.18	44,787	-1.04(-5.69%)
Jan 31, 2024	19.03	19.03	18.21	18.21	12,955	-0.63(-3.35%)
Jan 30, 2024	18.67	18.88	18.25	18.84	26,607	+0.19(+1.01%)
Jan 29, 2024	18.14	19.02	17.99	18.66	47,461	+0.27(+1.45%)
Jan 26, 2024	18.63	18.63	18.11	18.39	22,702	-0.19(-1.01%)
Jan 25, 2024	18.61	18.79	18.46	18.58	13,173	+0.35(+1.90%)
Jan 24, 2024	18.74	18.74	17.91	18.23	29,718	-0.21(-1.12%)
Jan 23, 2024	18.65	18.95	18.21	18.44	24,074	-0.28(-1.48%)
Jan 22, 2024	18.95	19.52	18.72	18.72	35,873	-0.29(-1.51%)
Jan 19, 2024	18.90	19.05	18.77	19.00	32,630	+0.46(+2.50%)
Jan 18, 2024	19.48	19.48	18.34	18.54	35,999	-0.57(-3.00%)
Jan 17, 2024	17.59	19.11	17.59	19.11	55,764	+1.20(+6.67%)
Jan 16, 2024	18.34	18.56	17.64	17.92	24,825	-0.68(-3.66%)
Jan 12, 2024	19.05	19.05	18.33	18.60	39,339	+0.03(+0.16%)
Jan 11, 2024	19.63	19.74	18.35	18.57	52,617	-0.68(-3.54%)
Jan 10, 2024	17.72	19.47	17.72	19.25	125,823	+1.71(+9.74%)
Jan 09, 2024	18.07	18.08	17.46	17.54	34,293	-0.47(-2.63%)
Jan 08, 2024	18.24	18.38	17.48	18.02	36,129	+0.09(+0.50%)
Jan 05, 2024	17.51	18.45	17.46	17.93	56,447	+0.56(+3.24%)
Jan 04, 2024	17.55	17.59	17.01	17.36	31,888	+0.00(+0.00%)
Jan 03, 2024	17.38	17.90	17.18	17.36	21,289	+0.01(+0.06%)
Jan 02, 2024	17.32	17.50	17.13	17.35	27,152	+0.08(+0.46%)
Dec 29, 2023	17.33	17.50	17.20	17.27	19,417	+0.15(+0.86%)
Dec 28, 2023	17.24	17.59	16.89	17.13	15,720	-0.19(-1.08%)
Dec 27, 2023	16.40	17.31	16.40	17.31	37,901	+0.74(+4.47%)
Dec 26, 2023	16.62	16.75	16.48	16.57	18,269	-0.05(-0.30%)
Dec 22, 2023	16.63	16.85	16.45	16.62	17,501	-0.03(-0.18%)
Dec 21, 2023	16.63	16.72	16.21	16.65	23,674	+0.54(+3.37%)
Dec 20, 2023	17.04	17.04	15.84	16.11	35,364	-0.96(-5.61%)
Dec 19, 2023	16.26	17.07	16.26	17.07	38,566	+0.86(+5.30%)
Dec 18, 2023	16.33	16.46	16.21	16.21	29,432	-0.12(-0.73%)
Dec 15, 2023	15.91	16.33	15.91	16.33	27,498	+0.26(+1.60%)
Dec 14, 2023	15.51	16.27	15.51	16.07	35,496	+0.66(+4.30%)
Dec 13, 2023	15.32	15.62	15.32	15.41	64,227	+0.00(+0.00%)
Dec 12, 2023	15.34	16.03	15.34	15.41	34,994	+0.00(+0.00%)
Dec 11, 2023	15.36	15.64	15.21	15.41	63,317	+0.05(+0.32%)
Dec 08, 2023	15.62	15.69	15.14	15.36	25,500	-0.27(-1.71%)
Dec 07, 2023	15.45	15.75	15.41	15.62	34,040	+0.23(+1.47%)
Dec 06, 2023	15.46	15.65	15.35	15.40	36,887	-0.01(-0.06%)
Dec 05, 2023	15.92	15.92	15.09	15.41	38,045	-0.57(-3.59%)
Dec 04, 2023	16.07	16.58	15.90	15.98	76,867	+0.09(+0.56%)
Dec 01, 2023	15.28	15.94	15.24	15.89	46,675	+0.65(+4.28%)
Nov 30, 2023	14.89	15.46	14.48	15.24	48,952	+0.21(+1.38%)
Nov 29, 2023	15.20	15.57	14.77	15.03	117,194	-0.17(-1.10%)
Nov 28, 2023	14.68	15.36	14.45	15.20	116,688	+0.64(+4.38%)
Nov 27, 2023	14.22	14.65	14.12	14.56	74,219	+0.34(+2.41%)
Nov 24, 2023	13.94	14.22	13.65	14.22	26,218	+0.39(+2.84%)
Nov 22, 2023	13.83	13.94	13.68	13.83	49,570	+0.12(+0.86%)
Nov 21, 2023	13.73	13.77	13.63	13.71	47,931	+0.04(+0.29%)
Nov 20, 2023	13.86	13.86	13.58	13.67	57,655	+0.09(+0.65%)
Nov 17, 2023	13.69	13.72	13.44	13.58	21,839	+0.02(+0.14%)
Nov 16, 2023	13.45	13.78	13.42	13.56	31,876	+0.15(+1.10%)
Nov 15, 2023	13.77	14.10	13.29	13.41	35,116	-0.22(-1.58%)
Nov 14, 2023	13.81	13.82	13.48	13.63	38,571	-0.09(-0.64%)
Nov 13, 2023	12.70	13.83	12.70	13.72	74,849	+1.24(+9.90%)
Nov 10, 2023	12.75	12.99	12.37	12.48	55,363	-0.25(-1.93%)
Nov 09, 2023	12.75	12.75	12.52	12.73	24,170	+0.14(+1.09%)
Nov 08, 2023	12.65	12.75	12.34	12.59	27,661	-0.05(-0.39%)
Nov 07, 2023	12.75	13.24	12.37	12.64	39,999	-0.11(-0.85%)
Nov 06, 2023	12.62	13.02	12.41	12.75	69,774	+0.38(+3.09%)
Nov 03, 2023	12.43	12.44	12.01	12.37	24,740	-0.07(-0.55%)
Nov 02, 2023	12.08	12.75	11.72	12.43	46,869	+0.51(+4.28%)
Nov 01, 2023	12.06	12.06	11.80	11.92	11,932	-0.16(-1.30%)
Oct 31, 2023	12.11	12.14	11.62	12.08	15,518	-0.25(-2.07%)
Oct 30, 2023	12.44	12.44	11.98	12.34	13,842	-0.11(-0.87%)
Oct 27, 2023	12.06	12.44	12.06	12.44	10,600	+0.39(+3.25%)
Oct 26, 2023	11.83	12.05	11.63	12.05	12,223	+0.25(+2.08%)
Oct 25, 2023	11.84	12.21	11.81	11.81	6,991	+0.09(+0.75%)
Oct 24, 2023	12.28	12.30	11.59	11.72	13,023	-0.42(-3.47%)
Oct 23, 2023	12.37	12.43	11.99	12.14	12,670	-0.19(-1.51%)
Oct 20, 2023	11.49	12.33	11.46	12.33	8,772	+0.66(+5.63%)
Oct 19, 2023	11.92	11.92	11.27	11.67	8,540	+0.24(+2.06%)
Oct 18, 2023	11.35	11.64	11.14	11.43	36,474	-0.09(-0.77%)
Oct 17, 2023	11.55	11.77	11.42	11.52	19,917	-0.10(-0.84%)
Oct 16, 2023	11.53	11.87	10.67	11.62	42,949	+0.09(+0.76%)
Oct 13, 2023	11.53	11.70	11.29	11.53	8,923	-0.25(-2.08%)
Oct 12, 2023	11.79	11.79	11.43	11.78	10,224	-0.21(-1.72%)
Oct 11, 2023	12.10	12.10	11.87	11.98	8,302	+0.10(+0.82%)
Oct 10, 2023	11.91	12.16	11.65	11.88	11,250	-0.01(-0.08%)
Oct 09, 2023	12.22	12.22	11.59	11.89	8,490	-0.32(-2.65%)
Oct 06, 2023	11.61	12.22	11.60	12.22	3,864	+0.56(+4.79%)
Oct 05, 2023	11.78	11.98	11.29	11.66	12,877	-0.21(-1.74%)
Oct 04, 2023	11.87	11.96	11.43	11.87	19,958	-0.18(-1.47%)
Oct 03, 2023	12.36	12.37	11.77	12.04	12,611	-0.36(-2.92%)