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 (%)
Jun 30, 2022 11.43 11.92 11.43 11.63 108,430 +0.10(+0.89%)
Jun 29, 2022 11.95 11.95 11.44 11.53 135,443 -0.52(-4.28%)
Jun 28, 2022 12.10 12.22 11.73 12.05 100,184 +0.00(+0.00%)
Jun 27, 2022 11.48 12.52 11.34 12.05 252,834 +0.11(+0.94%)
Jun 24, 2022 10.15 11.93 9.309 11.93 1,443,362 +1.73(+17.00%)
Jun 23, 2022 10.02 10.22 9.609 10.20 76,574 +0.24(+2.45%)
Jun 22, 2022 9.937 10.38 9.515 9.956 68,824 +0.07(+0.66%)
Jun 21, 2022 9.703 10.34 9.515 9.890 136,305 +0.39(+4.15%)
Jun 17, 2022 9.656 9.834 9.445 9.497 67,781 -0.10(-1.07%)
Jun 16, 2022 9.900 9.900 9.290 9.600 76,900 -0.39(-3.94%)
Jun 15, 2022 10.08 10.47 9.834 9.993 59,831 -0.05(-0.47%)
Jun 14, 2022 9.909 10.30 9.759 10.04 62,016 +0.15(+1.52%)
Jun 13, 2022 9.750 10.30 9.628 9.890 73,983 -0.04(-0.38%)
Jun 10, 2022 10.15 10.15 9.731 9.928 51,292 -0.34(-3.29%)
Jun 09, 2022 9.975 10.76 9.937 10.27 63,686 +0.17(+1.67%)
Jun 08, 2022 10.52 10.84 10.03 10.10 69,534 -0.41(-3.93%)
Jun 07, 2022 9.656 10.90 9.562 10.51 116,257 +0.92(+9.58%)
Jun 06, 2022 9.778 9.947 9.497 9.590 53,771 -0.02(-0.20%)
Jun 03, 2022 10.12 10.12 9.572 9.609 36,961 -0.38(-3.85%)
Jun 02, 2022 9.337 10.23 9.337 9.993 40,547 +0.63(+6.71%)
Jun 01, 2022 9.750 10.05 9.347 9.365 47,269 -0.31(-3.20%)
May 31, 2022 9.965 9.965 9.384 9.675 36,922 -0.49(-4.84%)
May 27, 2022 10.11 10.43 9.481 10.17 33,811 +0.10(+1.01%)
May 26, 2022 9.860 10.41 9.623 10.06 49,574 +0.58(+6.17%)
May 25, 2022 8.988 9.628 8.988 9.480 25,466 +0.56(+6.24%)
May 24, 2022 8.904 9.099 8.765 8.923 27,197 -0.15(-1.64%)
May 23, 2022 8.913 9.136 8.793 9.071 41,140 +0.30(+3.39%)
May 20, 2022 8.876 9.016 8.519 8.774 38,867 -0.08(-0.94%)
May 19, 2022 8.923 8.923 8.709 8.858 25,098 +0.03(+0.32%)
May 18, 2022 8.867 8.964 8.765 8.830 33,616 -0.19(-2.06%)
May 17, 2022 8.886 9.127 8.839 9.016 31,602 +0.19(+2.10%)
May 16, 2022 8.867 9.045 8.715 8.830 33,259 -0.04(-0.42%)
May 13, 2022 9.053 9.229 8.774 8.867 41,299 -0.15(-1.65%)
May 12, 2022 9.248 9.480 8.867 9.016 37,462 -0.20(-2.22%)
May 11, 2022 9.470 9.693 9.099 9.220 43,194 -0.27(-2.84%)
May 10, 2022 9.378 9.545 9.062 9.489 84,937 +0.24(+2.61%)
May 09, 2022 9.164 9.517 9.062 9.248 90,073 +0.04(+0.40%)
May 06, 2022 8.997 9.303 8.983 9.210 47,504 +0.19(+2.06%)
May 05, 2022 9.433 9.433 8.821 9.025 48,427 -0.05(-0.51%)
May 04, 2022 9.006 9.071 8.779 9.071 71,123 +0.21(+2.41%)
May 03, 2022 8.951 9.239 8.644 8.858 33,410 -0.01(-0.10%)
May 02, 2022 8.802 8.969 8.542 8.867 35,591 +0.18(+2.03%)
Apr 29, 2022 9.043 9.146 8.588 8.691 32,303 -0.45(-4.88%)
Apr 28, 2022 9.220 9.234 8.991 9.136 30,291 -0.05(-0.51%)
Apr 27, 2022 9.210 9.405 9.071 9.183 39,481 -0.11(-1.20%)
Apr 26, 2022 9.749 9.879 9.215 9.294 40,850 -0.44(-4.48%)
Apr 25, 2022 9.749 9.972 9.573 9.730 35,102 -0.07(-0.76%)
Apr 22, 2022 10.02 10.17 9.758 9.805 43,869 -0.19(-1.95%)
Apr 21, 2022 10.21 10.21 9.888 10.000 34,749 -0.08(-0.83%)
Apr 20, 2022 10.19 10.23 9.851 10.08 49,510 +0.06(+0.56%)
Apr 19, 2022 9.963 10.32 9.953 10.03 33,291 +0.07(+0.75%)
Apr 18, 2022 10.22 10.22 9.833 9.953 44,332 -0.20(-2.01%)
Apr 14, 2022 10.41 10.51 10.09 10.16 33,161 -0.14(-1.35%)
Apr 13, 2022 10.34 10.44 10.28 10.30 14,740 +0.02(+0.18%)
Apr 12, 2022 10.39 10.60 10.19 10.28 37,545 +0.06(+0.55%)
Apr 11, 2022 10.42 10.92 10.17 10.22 25,075 -0.58(-5.41%)
Apr 08, 2022 10.58 10.95 10.28 10.81 30,383 +0.27(+2.56%)
Apr 07, 2022 10.50 10.56 10.13 10.54 51,754 +0.23(+2.25%)
Apr 06, 2022 10.62 10.65 10.27 10.31 35,808 -0.49(-4.56%)
Apr 05, 2022 10.55 10.91 10.43 10.80 59,472 +0.22(+2.11%)
Apr 04, 2022 10.59 10.68 10.13 10.58 56,358 -0.06(-0.61%)
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.