Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Beach Brands Holding Cl A (NY: HBB )

18.75 -0.08 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.120 9.156 8.396 8.539 164,857 -0.63(-6.83%)
May 28, 2020 10.14 10.48 8.877 9.165 79,865 -0.80(-8.01%)
May 27, 2020 10.43 11.17 9.891 9.962 53,187 -0.51(-4.83%)
May 26, 2020 10.53 11.08 10.20 10.47 38,518 +0.04(+0.43%)
May 22, 2020 10.45 10.53 10.24 10.42 17,713 -0.14(-1.34%)
May 21, 2020 10.95 10.98 10.49 10.56 29,714 -0.39(-3.56%)
May 20, 2020 9.688 11.01 9.688 10.95 38,518 +1.21(+12.36%)
May 19, 2020 10.32 10.35 9.581 9.750 32,324 -0.49(-4.76%)
May 18, 2020 9.838 10.34 8.854 10.24 45,730 +0.80(+8.45%)
May 15, 2020 8.633 9.528 8.574 9.439 51,899 +0.82(+9.46%)
May 14, 2020 7.897 8.686 7.445 8.624 78,798 +0.41(+4.96%)
May 13, 2020 8.916 9.200 7.782 8.216 101,993 -0.97(-10.52%)
May 12, 2020 9.262 9.590 8.978 9.182 59,323 -0.06(-0.67%)
May 11, 2020 9.741 9.856 8.864 9.244 64,933 -0.91(-8.99%)
May 08, 2020 10.21 10.46 9.663 10.16 35,540 +0.25(+2.50%)
May 07, 2020 10.78 11.27 9.422 9.909 66,164 -0.67(-6.37%)
May 06, 2020 11.27 11.65 10.44 10.58 25,480 -0.61(-5.46%)
May 05, 2020 11.33 11.77 10.79 11.19 59,273 +0.23(+2.10%)
May 04, 2020 10.99 11.42 10.23 10.96 42,094 +0.07(+0.65%)
May 01, 2020 11.44 11.77 10.39 10.89 77,172 -0.80(-6.82%)
Apr 30, 2020 12.19 13.13 11.58 11.69 33,736 -0.34(-2.80%)
Apr 29, 2020 11.30 12.40 10.86 12.03 55,462 +1.38(+12.99%)
Apr 28, 2020 10.56 10.83 10.16 10.64 51,737 +0.35(+3.36%)
Apr 27, 2020 9.785 10.42 9.785 10.30 28,761 +0.65(+6.70%)
Apr 24, 2020 9.900 10.02 9.563 9.652 24,370 -0.15(-1.54%)
Apr 23, 2020 10.04 10.68 9.439 9.803 58,224 -0.18(-1.78%)
Apr 22, 2020 9.776 10.23 9.758 9.980 37,154 +0.12(+1.17%)
Apr 21, 2020 9.076 10.03 8.831 9.865 50,397 +0.74(+8.06%)
Apr 20, 2020 9.306 9.997 8.952 9.129 39,825 -0.48(-4.98%)
Apr 17, 2020 8.704 9.688 8.615 9.608 36,555 +0.95(+10.95%)
Apr 16, 2020 8.801 8.881 8.323 8.659 43,603 -0.13(-1.51%)
Apr 15, 2020 9.173 9.173 8.323 8.792 26,207 -0.57(-6.06%)
Apr 14, 2020 9.865 9.971 9.209 9.360 44,462 -0.35(-3.56%)
Apr 13, 2020 9.936 9.936 9.005 9.705 28,491 -0.64(-6.17%)
Apr 09, 2020 9.634 10.34 9.228 10.34 47,950 +1.10(+11.89%)
Apr 08, 2020 8.970 9.298 8.783 9.244 22,883 +0.39(+4.40%)
Apr 07, 2020 9.014 9.331 8.588 8.854 68,719 +0.14(+1.63%)
Apr 06, 2020 7.649 8.757 7.649 8.713 32,916 +1.44(+19.88%)
Apr 03, 2020 6.834 7.383 6.834 7.268 59,120 +0.38(+5.53%)
Apr 02, 2020 7.516 8.487 6.816 6.887 81,776 -0.53(-7.17%)
Apr 01, 2020 8.083 8.163 6.860 7.419 71,540 -1.01(-11.99%)
Mar 31, 2020 8.402 8.819 8.163 8.429 47,166 -0.49(-5.47%)
Mar 30, 2020 8.837 9.253 8.163 8.916 50,896 +0.18(+2.03%)
Mar 27, 2020 8.287 9.147 7.551 8.739 64,874 +0.19(+2.28%)
Mar 26, 2020 9.280 9.280 8.225 8.544 37,031 -0.66(-7.13%)
Mar 25, 2020 6.692 9.200 6.665 9.200 85,077 +2.54(+38.22%)
Mar 24, 2020 6.390 6.887 6.266 6.656 42,705 +0.52(+8.53%)
Mar 23, 2020 6.825 6.896 5.921 6.133 73,246 -0.75(-10.94%)
Mar 20, 2020 7.871 8.420 6.142 6.887 119,933 -1.12(-13.95%)
Mar 19, 2020 7.835 8.241 7.569 8.003 74,083 +0.43(+5.74%)
Mar 18, 2020 7.897 8.367 7.339 7.569 57,218 -0.78(-9.34%)
Mar 17, 2020 7.977 8.597 7.853 8.349 49,285 +0.56(+7.17%)
Mar 16, 2020 8.863 8.987 7.649 7.791 48,326 -1.68(-17.77%)
Mar 13, 2020 10.21 10.21 9.267 9.475 45,920 -0.28(-2.91%)
Mar 12, 2020 9.413 9.767 8.518 9.758 72,342 -0.06(-0.63%)
Mar 11, 2020 10.18 10.18 9.714 9.820 44,786 -0.37(-3.65%)
Mar 10, 2020 10.14 10.25 9.865 10.19 39,784 +0.21(+2.13%)
Mar 09, 2020 9.767 10.18 9.639 9.980 91,450 -0.05(-0.53%)
Mar 06, 2020 9.918 10.15 9.758 10.03 37,570 -0.13(-1.31%)
Mar 05, 2020 10.19 10.57 10.12 10.17 29,964 -0.26(-2.47%)
Mar 04, 2020 10.41 10.48 10.24 10.42 32,159 +0.14(+1.38%)
Mar 03, 2020 10.19 10.71 9.776 10.28 63,051 +0.10(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.