Hamilton Beach Brands Holding Co Class A (HBB) Historical Stock Data
21.05 ↓0.24 (-1.15%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HBB is up 0.14% a day on average. There have been 18 days where Hamilton Beach Brands Holding Co Class A closed green and 12 days where HBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.41 | 21.29 | ↓$1.12 (-5.00%) | 20.99 | 22.41 | 45.68K |
| 2024-04-17 | 23.80 | 22.16 | ↓$1.64 (-6.89%) | 22.01 | 24.00 | 29.11K |
| 2024-04-16 | 23.00 | 23.60 | ↑$0.60 (2.61%) | 22.85 | 23.76 | 80.43K |
| 2024-04-15 | 22.86 | 22.87 | ↑$0.01 (0.04%) | 22.32 | 22.94 | 55.71K |
| 2024-04-12 | 23.60 | 23.11 | ↓$0.49 (-2.08%) | 22.64 | 24.21 | 25.07K |
| 2024-04-11 | 23.60 | 23.87 | ↑$0.27 (1.14%) | 23.36 | 24.17 | 34.89K |
| 2024-04-10 | 23.50 | 23.60 | ↑$0.10 (0.43%) | 23.32 | 23.76 | 42.94K |
| 2024-04-09 | 24.76 | 23.58 | ↓$1.18 (-4.77%) | 23.52 | 24.76 | 34.94K |
| 2024-04-08 | 25.00 | 24.53 | ↓$0.47 (-1.88%) | 24.47 | 25.09 | 29.53K |
| 2024-04-05 | 23.42 | 24.82 | ↑$1.40 (5.98%) | 23.34 | 24.82 | 35.58K |
| 2024-04-04 | 25.09 | 23.17 | ↓$1.92 (-7.65%) | 23.16 | 25.10 | 43.70K |
| 2024-04-03 | 24.65 | 24.80 | ↑$0.15 (0.61%) | 24.29 | 25.24 | 81.24K |
| 2024-04-02 | 24.70 | 24.42 | ↓$0.28 (-1.13%) | 24.08 | 24.82 | 38.91K |
| 2024-04-01 | 24.42 | 24.80 | ↑$0.38 (1.56%) | 24.24 | 25.00 | 58.31K |
| 2024-03-28 | 24.25 | 24.36 | ↑$0.11 (0.45%) | 23.72 | 24.56 | 23.28K |
| 2024-03-27 | 23.15 | 24.58 | ↑$1.43 (6.18%) | 22.77 | 24.58 | 57.45K |
| 2024-03-26 | 24.65 | 23.13 | ↓$1.52 (-6.17%) | 23.11 | 24.65 | 46.02K |
| 2024-03-25 | 21.84 | 24.65 | ↑$2.81 (12.87%) | 21.80 | 24.65 | 98.84K |
| 2024-03-22 | 21.38 | 21.59 | ↑$0.21 (0.98%) | 21.18 | 21.64 | 55.73K |
| 2024-03-21 | 21.15 | 21.21 | ↑$0.06 (0.28%) | 20.86 | 21.29 | 75.08K |
| 2024-03-20 | 21.10 | 21.25 | ↑$0.15 (0.71%) | 20.67 | 21.48 | 62.39K |
| 2024-03-19 | 21.21 | 21.26 | ↑$0.05 (0.24%) | 20.79 | 21.53 | 68.63K |
| 2024-03-18 | 21.00 | 21.31 | ↑$0.31 (1.48%) | 21.00 | 22.05 | 45.56K |
| 2024-03-15 | 21.02 | 21.00 | ↓$0.02 (-0.10%) | 20.86 | 21.85 | 60.19K |
| 2024-03-14 | 21.21 | 20.98 | ↓$0.23 (-1.08%) | 19.79 | 21.71 | 81.95K |
| 2024-03-13 | 20.85 | 21.46 | ↑$0.61 (2.93%) | 20.57 | 21.46 | 61.14K |
| 2024-03-12 | 20.83 | 20.78 | ↓$0.05 (-0.24%) | 20.34 | 21.00 | 90.73K |
| 2024-03-11 | 20.34 | 20.82 | ↑$0.48 (2.36%) | 20.02 | 20.98 | 109.08K |
| 2024-03-08 | 19.42 | 19.97 | ↑$0.55 (2.83%) | 19.22 | 20.49 | 71.91K |
| 2024-03-07 | 20.12 | 19.63 | ↓$0.49 (-2.44%) | 17.82 | 20.12 | 48.20K |
Create an account or log in to view more rows.
$HBB only getting stronger
$HBB Moon soon
$HBB Don't hold!!! Buy it
$HBB LETS GOOOOOOOO!!!!!!!
$HBB we going up from here
$HBB time to short this
$HBB day trade is ok to buy here but sell later
$HBB lol who sold
$HBB how low can she go
$HBB Bull trap