NYSE:HBB
Hamilton Beach Brands Holding Co Class A Stock Price (Quote)
$20.34
-1.36 (-6.27%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.11 | $25.24 | Tuesday, 30th Apr 2024 HBB stock ended at $20.34. This is 6.27% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.69% from a day low at $20.11 to a day high of $21.45. |
| 90 days | $16.80 | $25.24 | |
| 52 weeks | $9.21 | $25.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $21.45 | $21.45 | $20.11 | $20.34 | 37 544 |
| Apr 29, 2024 | $22.03 | $22.82 | $21.65 | $21.70 | 50 814 |
| Apr 26, 2024 | $21.31 | $21.64 | $21.16 | $21.54 | 38 561 |
| Apr 25, 2024 | $21.50 | $21.55 | $20.76 | $21.21 | 43 178 |
| Apr 24, 2024 | $22.80 | $22.92 | $21.69 | $21.84 | 28 486 |
| Apr 23, 2024 | $22.14 | $23.07 | $22.12 | $22.78 | 53 651 |
| Apr 22, 2024 | $21.15 | $22.18 | $20.91 | $22.17 | 55 196 |
| Apr 19, 2024 | $21.12 | $21.71 | $20.93 | $21.13 | 63 619 |
| Apr 18, 2024 | $22.41 | $22.41 | $20.99 | $21.29 | 45 188 |
| Apr 17, 2024 | $23.80 | $24.00 | $22.01 | $22.16 | 29 099 |
| Apr 16, 2024 | $23.00 | $23.76 | $22.85 | $23.60 | 80 434 |
| Apr 15, 2024 | $22.86 | $22.87 | $22.32 | $22.87 | 55 706 |
| Apr 12, 2024 | $23.60 | $23.99 | $22.64 | $23.11 | 25 065 |
| Apr 11, 2024 | $23.60 | $24.17 | $23.36 | $23.87 | 34 845 |
| Apr 10, 2024 | $23.50 | $23.76 | $23.32 | $23.60 | 42 935 |
| Apr 09, 2024 | $24.76 | $24.76 | $23.52 | $23.58 | 30 219 |
| Apr 08, 2024 | $25.00 | $25.06 | $24.52 | $24.53 | 29 525 |
| Apr 05, 2024 | $23.42 | $24.82 | $23.34 | $24.82 | 35 470 |
| Apr 04, 2024 | $25.09 | $25.09 | $23.17 | $23.17 | 43 680 |
| Apr 03, 2024 | $24.65 | $25.24 | $24.29 | $24.80 | 78 654 |
| Apr 02, 2024 | $24.70 | $24.70 | $24.08 | $24.42 | 38 896 |
| Apr 01, 2024 | $24.42 | $25.00 | $24.24 | $24.80 | 58 312 |
| Mar 28, 2024 | $24.25 | $24.56 | $23.72 | $24.36 | 23 149 |
| Mar 27, 2024 | $23.15 | $24.58 | $22.77 | $24.58 | 56 772 |
| Mar 26, 2024 | $24.65 | $24.65 | $23.11 | $23.13 | 45 943 |
