HBB - Hamilton Beach Brands Holding Co
18.83
-1.020 -5.417%
Share volume: 37,161
Last Updated: 03-13-2025
Consumer Goods/Household Appliances:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$19.85
-1.02
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $19.59 | $19.59 | $19.60 | $19.60 | $18.65 | $18.65 | $18.83 | $18.83 | 37,161 | $37,161.00 |
| 03-12-2025 | $19.74 | $19.74 | $20.46 | $20.46 | $19.32 | $19.32 | $19.85 | $19.85 | 59,272 | $59,272.00 |
| 03-11-2025 | $19.62 | $19.62 | $19.77 | $19.77 | $18.50 | $18.50 | $19.38 | $19.38 | 46,249 | $46,249.00 |
| 03-10-2025 | $20.64 | $20.64 | $20.92 | $20.92 | $19.46 | $19.46 | $19.62 | $19.62 | 48,688 | $48,688.00 |
| 03-07-2025 | $20.00 | $20.00 | $21.20 | $21.20 | $19.55 | $19.55 | $20.31 | $20.31 | 47,838 | $47,838.00 |
| 03-06-2025 | $19.56 | $19.56 | $19.96 | $19.96 | $19.06 | $19.06 | $19.87 | $19.87 | 38,337 | $38,337.00 |
| 03-05-2025 | $19.95 | $19.95 | $20.00 | $20.00 | $19.55 | $19.55 | $19.69 | $19.69 | 24,257 | $24,257.00 |
| 03-04-2025 | $19.00 | $19.00 | $20.41 | $20.41 | $18.77 | $18.77 | $19.85 | $19.85 | 32,162 | $32,162.00 |
| 03-03-2025 | $19.20 | $19.20 | $19.27 | $19.27 | $18.82 | $18.82 | $19.04 | $19.04 | 33,210 | $33,210.00 |
| 02-28-2025 | $19.75 | $19.75 | $20.33 | $20.33 | $18.50 | $18.50 | $19.49 | $19.49 | 28,189 | $28,189.00 |
