Hamilton Beach Brands Holding Co Class A (HBB) Historical Stock Data
16.56 ↑0.21 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBB is down -0.92% a day on average. There have been 7 days where Hamilton Beach Brands Holding Co Class A closed green and 23 days where HBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.12 | 16.56 | ↑$0.44 (2.73%) | 16.12 | 17.07 | 101.98K |
| 2024-12-19 | 16.47 | 16.35 | ↓$0.12 (-0.73%) | 16.12 | 16.78 | 35.59K |
| 2024-12-18 | 17.89 | 16.64 | ↓$1.25 (-6.99%) | 16.48 | 18.39 | 55.93K |
| 2024-12-17 | 18.09 | 17.83 | ↓$0.26 (-1.44%) | 17.58 | 18.09 | 42.24K |
| 2024-12-16 | 18.06 | 18.14 | ↑$0.08 (0.44%) | 18.02 | 18.46 | 26.66K |
| 2024-12-13 | 17.38 | 18.03 | ↑$0.65 (3.74%) | 16.71 | 18.24 | 76.30K |
| 2024-12-12 | 17.70 | 17.64 | ↓$0.06 (-0.34%) | 16.99 | 18.09 | 64.57K |
| 2024-12-11 | 18.31 | 17.66 | ↓$0.65 (-3.55%) | 17.16 | 18.35 | 136.13K |
| 2024-12-10 | 18.10 | 17.80 | ↓$0.30 (-1.66%) | 17.71 | 18.25 | 52.65K |
| 2024-12-09 | 18.99 | 18.26 | ↓$0.73 (-3.84%) | 18.10 | 19.04 | 57.37K |
| 2024-12-06 | 19.33 | 18.93 | ↓$0.40 (-2.07%) | 18.78 | 19.85 | 39.07K |
| 2024-12-05 | 19.87 | 19.39 | ↓$0.48 (-2.42%) | 19.23 | 20.45 | 46.64K |
| 2024-12-04 | 20.28 | 20.07 | ↓$0.21 (-1.04%) | 19.57 | 20.32 | 69.54K |
| 2024-12-03 | 19.75 | 20.11 | ↑$0.36 (1.82%) | 19.59 | 20.21 | 59.22K |
| 2024-12-02 | 19.09 | 19.77 | ↑$0.68 (3.56%) | 18.54 | 20.08 | 63.93K |
| 2024-11-29 | 20.11 | 19.37 | ↓$0.74 (-3.68%) | 19.31 | 20.11 | 16.67K |
| 2024-11-27 | 19.96 | 19.81 | ↓$0.15 (-0.75%) | 19.49 | 20.00 | 33.43K |
| 2024-11-26 | 19.70 | 19.64 | ↓$0.06 (-0.30%) | 18.62 | 20.05 | 50.69K |
| 2024-11-25 | 19.89 | 19.64 | ↓$0.25 (-1.26%) | 19.33 | 20.22 | 26.43K |
| 2024-11-22 | 19.01 | 19.34 | ↑$0.33 (1.74%) | 18.74 | 19.99 | 26.76K |
| 2024-11-21 | 19.17 | 19.15 | ↓$0.02 (-0.10%) | 19.11 | 19.45 | 20.99K |
| 2024-11-20 | 19.62 | 19.39 | ↓$0.23 (-1.17%) | 19.12 | 19.87 | 34.88K |
| 2024-11-19 | 19.89 | 19.63 | ↓$0.26 (-1.31%) | 19.31 | 20.22 | 41.04K |
| 2024-11-18 | 20.25 | 20.16 | ↓$0.09 (-0.44%) | 20.14 | 21.02 | 35.35K |
| 2024-11-15 | 20.66 | 20.25 | ↓$0.41 (-1.98%) | 20.03 | 20.78 | 58.37K |
| 2024-11-14 | 20.66 | 20.58 | ↓$0.08 (-0.39%) | 20.21 | 21.47 | 54.95K |
| 2024-11-13 | 20.26 | 20.33 | ↑$0.07 (0.35%) | 19.61 | 20.55 | 92.76K |
| 2024-11-12 | 20.88 | 20.41 | ↓$0.47 (-2.25%) | 20.40 | 21.69 | 64.83K |
| 2024-11-11 | 21.32 | 21.00 | ↓$0.32 (-1.50%) | 20.48 | 21.38 | 73.43K |
| 2024-11-08 | 21.95 | 21.35 | ↓$0.60 (-2.73%) | 21.30 | 22.03 | 60.29K |
Create an account or log in to view more rows.
$HBB Not Selling
Hodling for thousands!
$HBB This was indeed a beautiful day.
$HBB let’s go down baby 😉
$HBB this is just going to go up forever
$HBB flow comin
$HBB BULLS ALPHA
BEARS BETA
$HBB hows short doing? Keep short pls
we need your money.
$HBB She's gettin' ready to...
$HBB keep inchin
$HBB only getting stronger