Quantcast

Hamilton Beach Brands Holding Company Class A Common Stock Historical Stock Prices

HBB 
$17.38
*  
0.02
0.12%
Get HBB Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading HBB now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.22 18.04 17.17 17.38 29,396
06/26/2019 18.04 18.04 17.17 17.38 29,601
06/25/2019 17.41 17.6 16.94 17.36 54,663
06/24/2019 17.97 18.15 17.12 17.12 22,893
06/21/2019 17.94 18.28 17.78 18 29,698
06/20/2019 18.5 19.07 18.01 18.01 23,095
06/19/2019 18.49 18.83 18.28 18.37 36,441
06/18/2019 19.01 19.25 18.24 18.24 25,048
06/17/2019 18.93 18.96 18.33 18.34 19,500
06/14/2019 19.33 19.33 17.74 18.66 44,508
06/13/2019 18.54 19.005 18.5255 18.8 22,561
06/12/2019 18.48 18.94 17.9919 18.56 44,248
06/11/2019 17.84 18.59 17.6981 18.47 25,198
06/10/2019 17.24 17.77 17.115 17.76 23,651
06/07/2019 16.84 17.3899 16.81 17 39,918
06/06/2019 16.73 17.17 16.31 16.8 30,095
06/05/2019 16.89 17.29 16.635 16.76 38,777
06/04/2019 17.15 17.52 16.7604 16.77 38,270
06/03/2019 17.53 18.0066 16.975 16.98 31,655
05/31/2019 18.05 18.25 17.365 17.49 36,176
05/30/2019 18.79 19.15 17.77 18.19 48,377
05/29/2019 18.7 19.07 18.17 18.87 37,970
05/28/2019 19.07 19.2228 18.62 18.79 41,692
05/24/2019 19.26 19.61 18.95 19.08 11,036
05/23/2019 19.07 19.28 18.69 19.23 26,562
05/22/2019 19.82 19.82 18.96 19.26 19,144
05/21/2019 20.08 20.47 18.86 19.96 59,532
05/20/2019 18.41 20.03 18.24 19.99 58,667
05/17/2019 18.5 18.78 18.45 18.51 36,559
05/16/2019 18.42 18.7011 18.33 18.69 26,616
05/15/2019 17.74 18.54 17.74 18.41 32,757
05/14/2019 17.77 18.53 17.66 18.14 24,190
05/13/2019 16.7 17.98 16.39 17.74 41,887
05/10/2019 16.68 17.55 16.55 17.04 43,809
05/09/2019 16.8 17.08 16.22 16.75 30,836
05/08/2019 17 17.3 16.755 16.86 21,258
05/07/2019 17.88 17.88 17 17.14 28,217
05/06/2019 18.06 18.27 17.11 17.99 28,966
05/03/2019 18.3 19 18.3 18.4 17,017
05/02/2019 17.6 18.35 17.375 18.17 52,280
05/01/2019 18.15 18.1555 17.55 17.62 38,537
04/30/2019 18.39 18.63 17.38 18.1 53,852
04/29/2019 19.18 19.18 17.66 18.42 68,746
04/26/2019 19.95 19.95 18.82 19.23 56,321
04/25/2019 21.11 21.11 19.62 20.19 55,858
04/24/2019 21.49 21.61 21.09 21.3 28,420
04/23/2019 21.78 21.85 21.32 21.52 20,605
04/22/2019 21.61 22.0522 21.61 21.73 25,349
04/18/2019 22.46 22.46 22.08 22.16 20,135
04/17/2019 22.34 22.54 21.9699 22.43 21,620
04/16/2019 22.7 22.7 22.1 22.29 10,113
04/15/2019 22.02 22.81 21.96 22.31 20,625
04/12/2019 22.76 22.97 22.07 22.29 20,577
04/11/2019 21.84 23.254 21.71 22.69 48,277
04/10/2019 21.7 21.75 21.3834 21.75 18,622
04/09/2019 21.7 21.99 21.455 21.63 16,209
04/08/2019 22.37 22.59 21.76 21.86 44,499
04/05/2019 22.3 22.7 22.13 22.6 27,019
04/04/2019 21.45 22.36 21 22.21 41,316
04/03/2019 21.17 21.81 20.92 21.45 55,737
04/02/2019 21.06 21.36 20.83 21.06 28,354
04/01/2019 21.61 21.83 20.69 21.03 50,337
03/29/2019 20.94 21.46 20.75 21.46 61,806
03/28/2019 20.99 21.2 20.44 20.94 29,979
03/27/2019 21.44 21.46 20.94 21 25,147
03/26/2019 20.884 21.5 20.67 21.47 34,524
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio