• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Hamilton Beach Brands Holding Company (HBB) Charts

Hamilton Beach Brands Holding Company (HBB) Charts

NYSE Currency in USD Disclaimer

Stock Price

$22.10

-$0.48

(-2.13%)

Day's range
$22.1
Day's range
$23.23
  • 5 DAY PERFORMANCE

    -16.73%
  • 1 MONTH PERFORMANCE

    -23.34%
  • 3 MONTH PERFORMANCE

    -10.56%
  • 6 MONTH PERFORMANCE

    -5.68%
  • YEAR-TO-DATE PERFORMANCE

    +26.36%
  • 1 YEAR PERFORMANCE

    +71.45%

Hamilton Beach Brands Holding Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $22.25 $22.14   (-0.49%) $23.30 $22.14 67,717 $306.68 M
11/06/2024 $21.43 $22.58   (5.37%) $22.91 $21.21 108,439 $312.78 M
11/05/2024 $20.74 $20.68   (-0.29%) $21.20 $19.51 173,543 $286.46 M
11/04/2024 $26.07 $20.81   (-20.18%) $26.07 $20.40 233,836 $288.26 M
11/01/2024 $27.70 $26.54   (-4.19%) $27.95 $26.44 58,500 $367.63 M
10/31/2024 $30.05 $27.65   (-7.99%) $30.67 $27.59 52,337 $383.01 M
10/30/2024 $30.03 $31.01   (3.26%) $31.12 $29.64 25,300 $429.55 M
10/29/2024 $29.75 $30.03   (0.94%) $30.03 $29.50 17,800 $415.98 M
10/28/2024 $29.63 $30.15   (1.75%) $30.15 $29.51 33,100 $417.64 M
10/25/2024 $31.67 $29.59   (-6.57%) $31.72 $29.53 52,511 $417.60 M
10/24/2024 $30.97 $31.14   (0.55%) $31.25 $30.59 35,900 $439.48 M
10/23/2024 $30.50 $30.97   (1.54%) $30.97 $30.04 32,241 $437.08 M
10/22/2024 $30.38 $30.53   (0.49%) $30.60 $30.04 53,300 $430.87 M
10/21/2024 $31.29 $30.38   (-2.91%) $31.48 $30.34 37,900 $428.75 M
10/18/2024 $31.50 $31.21   (-0.92%) $31.50 $30.77 29,941 $440.47 M
10/17/2024 $30.89 $31.36   (1.52%) $31.78 $30.89 39,200 $442.58 M
10/16/2024 $30.72 $31.07   (1.14%) $31.11 $30.54 39,208 $438.49 M
10/15/2024 $29.58 $30.18   (2.03%) $30.88 $29.58 39,204 $425.93 M
10/14/2024 $30.70 $30.13   (-1.86%) $30.82 $29.90 31,800 $425.22 M
10/11/2024 $30.22 $30.85   (2.08%) $30.91 $29.75 35,900 $435.39 M
10/10/2024 $29.47 $29.92   (1.53%) $30.26 $29.08 25,500 $422.26 M
10/09/2024 $29.49 $30.06   (1.93%) $30.08 $29.00 36,800 $424.24 M
10/08/2024 $29.17 $29.20   (0.1%) $29.32 $28.73 33,922 $412.10 M
10/07/2024 $30.36 $28.83   (-5.04%) $30.85 $28.62 35,816 $406.88 M
10/04/2024 $29.52 $30.32   (2.71%) $30.84 $28.98 56,600 $427.91 M
10/03/2024 $29.46 $29.05   (-1.39%) $29.56 $29.02 49,030 $409.98 M
10/02/2024 $30.70 $29.94   (-2.48%) $31.02 $29.87 61,200 $422.54 M
10/01/2024 $30.55 $30.53   (-0.07%) $30.84 $30.01 62,443 $430.87 M
09/30/2024 $30.00 $30.43   (1.43%) $30.62 $29.27 217,507 $429.46 M
09/27/2024 $29.95 $29.96   (0.03%) $30.80 $29.67 52,519 $422.83 M
09/26/2024 $30.26 $29.82   (-1.45%) $30.72 $29.55 55,000 $420.85 M
09/25/2024 $30.29 $29.53   (-2.51%) $30.29 $28.96 82,939 $416.76 M
09/24/2024 $28.79 $30.81   (7.02%) $31.05 $28.79 106,042 $434.82 M
09/23/2024 $29.98 $28.47   (-5.04%) $29.98 $28.16 49,000 $401.80 M
09/20/2024 $28.95 $29.97   (3.52%) $29.97 $28.84 241,900 $422.97 M
09/19/2024 $29.81 $29.24   (-1.91%) $29.81 $29.03 42,204 $412.66 M
09/18/2024 $28.89 $29.02   (0.45%) $29.59 $28.88 31,531 $409.56 M
09/17/2024 $29.55 $29.17   (-1.29%) $29.55 $28.63 22,900 $411.68 M
09/16/2024 $29.33 $29.16   (-0.58%) $29.56 $28.86 22,746 $411.54 M
09/13/2024 $28.87 $29.33   (1.59%) $29.57 $28.87 40,900 $413.93 M
09/12/2024 $27.89 $28.83   (3.37%) $28.92 $27.54 23,700 $406.88 M
09/11/2024 $27.10 $27.43   (1.22%) $27.43 $26.22 30,718 $387.12 M
09/10/2024 $26.88 $27.13   (0.93%) $27.50 $26.51 47,020 $382.89 M
09/09/2024 $27.85 $27.09   (-2.73%) $28.00 $26.59 46,400 $382.32 M
09/06/2024 $27.53 $27.85   (1.16%) $28.00 $26.90 24,638 $393.05 M
09/05/2024 $28.25 $27.62   (-2.23%) $28.28 $27.20 20,542 $389.80 M
09/04/2024 $27.86 $28.09   (0.83%) $28.13 $27.50 30,522 $396.43 M
09/03/2024 $29.14 $28.01   (-3.88%) $29.14 $27.59 42,607 $395.31 M
08/30/2024 $29.14 $29.29   (0.51%) $29.29 $28.36 23,400 $413.37 M
08/29/2024 $28.59 $28.67   (0.28%) $29.38 $28.40 44,000 $404.62 M
08/28/2024 $28.24 $28.68   (1.56%) $29.00 $28.10 48,500 $404.76 M
08/27/2024 $28.12 $28.25   (0.46%) $28.48 $27.85 44,629 $398.69 M
08/26/2024 $28.80 $28.45   (-1.22%) $28.94 $28.14 52,300 $401.51 M
08/23/2024 $27.55 $28.35   (2.9%) $28.59 $27.04 74,329 $400.10 M
08/22/2024 $27.20 $27.60   (1.47%) $27.62 $27.00 76,600 $389.52 M
08/21/2024 $26.49 $27.00   (1.93%) $27.00 $26.26 18,500 $381.05 M
08/20/2024 $26.73 $26.50   (-0.86%) $27.02 $26.45 20,700 $373.99 M
08/19/2024 $27.14 $27.01   (-0.48%) $27.63 $26.56 33,316 $381.19 M
08/16/2024 $27.55 $27.33   (-0.8%) $29.14 $27.23 65,039 $385.71 M
08/15/2024 $26.69 $27.59   (3.37%) $27.71 $26.09 28,400 $389.38 M
08/14/2024 $26.45 $26.14   (-1.17%) $27.47 $25.99 37,909 $368.91 M
08/13/2024 $25.23 $26.43   (4.76%) $26.43 $25.23 27,200 $373.01 M
08/12/2024 $24.53 $25.32   (3.22%) $25.50 $24.34 46,600 $357.34 M
08/09/2024 $25.01 $24.05   (-3.84%) $25.14 $23.82 58,347 $339.42 M
08/08/2024 $25.01 $25.18   (0.68%) $25.41 $24.28 63,800 $355.37 M
08/07/2024 $26.77 $24.71   (-7.7%) $27.00 $24.42 102,031 $348.73 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.