Hamilton Beach Brands Hol...

19.32
-0.41 (-2.08%)
At close: Mar 28, 2025, 3:58 PM
19.80
2.46%
Pre-market: Mar 31, 2025, 05:29 AM EDT

Hamilton Beach Brands Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 19.51 20.11 19.18 19.46 -0.27 -1.37% 28,101
Mar 27, 2025 19.99 20.15 19.54 19.73 -0.06 -0.30% 15,242
Mar 26, 2025 19.00 20.09 18.98 19.79 0.70 3.67% 50,300
Mar 25, 2025 20.00 20.00 19.07 19.09 -0.89 -4.45% 36,540
Mar 24, 2025 19.69 20.09 19.61 19.98 0.29 1.47% 17,900
Mar 21, 2025 19.46 19.99 19.30 19.69 0.03 0.15% 58,449
Mar 20, 2025 20.30 20.30 19.44 19.66 -0.65 -3.20% 32,500
Mar 19, 2025 19.89 20.75 19.62 20.31 0.44 2.21% 31,900
Mar 18, 2025 19.38 20.04 19.27 19.87 0.14 0.71% 41,835
Mar 17, 2025 18.45 20.15 18.01 19.73 1.00 5.34% 34,636
Mar 14, 2025 18.75 19.20 18.41 18.73 -0.10 -0.53% 55,911
Mar 13, 2025 19.59 19.60 18.65 18.83 -1.02 -5.14% 37,200
Mar 12, 2025 19.74 20.46 19.32 19.85 0.47 2.43% 59,300
Mar 11, 2025 19.62 19.77 18.50 19.38 -0.24 -1.22% 46,249
Mar 10, 2025 20.64 20.92 19.46 19.62 -0.69 -3.40% 48,700
Mar 7, 2025 20.00 21.20 19.55 20.31 0.44 2.21% 47,838
Mar 6, 2025 19.56 19.96 19.06 19.87 0.18 0.91% 38,337
Mar 5, 2025 19.95 20.00 19.55 19.69 -0.16 -0.81% 24,300
Mar 4, 2025 19.00 20.41 18.77 19.85 0.81 4.25% 32,200
Mar 3, 2025 19.20 19.27 18.82 19.04 -0.45 -2.31% 33,210
Feb 28, 2025 19.75 20.33 18.50 19.49 -0.64 -3.18% 28,200
Feb 27, 2025 18.74 20.37 18.74 20.13 2.23 12.46% 58,200
Feb 26, 2025 18.08 19.50 17.19 17.90 -0.16 -0.89% 38,700
Feb 25, 2025 18.09 18.41 18.00 18.06 0.06 0.33% 31,314
Feb 24, 2025 17.67 19.10 17.10 18.00 0.50 2.86% 99,622
Feb 21, 2025 17.84 17.84 17.36 17.50 -0.15 -0.85% 24,223
Feb 20, 2025 17.00 17.85 16.89 17.65 0.36 2.08% 32,000
Feb 19, 2025 16.75 17.66 16.36 17.29 0.56 3.35% 30,422
Feb 18, 2025 16.59 16.95 16.43 16.73 0.19 1.15% 34,000
Feb 14, 2025 16.70 16.86 16.07 16.54 0.10 0.61% 15,328
Feb 13, 2025 16.20 16.52 15.98 16.44 0.26 1.61% 14,529
Feb 12, 2025 16.08 16.78 15.84 16.18 -0.14 -0.86% 24,900
Feb 11, 2025 15.48 16.50 15.48 16.32 0.73 4.68% 53,102
Feb 10, 2025 16.12 16.12 15.59 15.59 -0.53 -3.29% 41,400
Feb 7, 2025 16.38 16.38 15.99 16.12 -0.51 -3.07% 18,600
Feb 6, 2025 16.88 17.15 16.37 16.63 -0.17 -1.01% 13,100
Feb 5, 2025 16.82 17.03 16.31 16.80 0.35 2.13% 19,118
Feb 4, 2025 16.14 16.48 16.07 16.45 0.24 1.48% 15,800
Feb 3, 2025 16.65 16.77 16.07 16.21 -0.90 -5.26% 16,701
Jan 31, 2025 17.96 18.00 17.07 17.11 -0.79 -4.41% 25,000
Jan 30, 2025 17.77 18.11 17.52 17.90 0.11 0.62% 27,300
Jan 29, 2025 17.74 17.81 17.23 17.79 0.08 0.45% 17,900
Jan 28, 2025 17.85 18.01 17.63 17.71 -0.33 -1.83% 22,400
Jan 27, 2025 18.07 18.50 17.84 18.04 0.02 0.11% 31,024
Jan 24, 2025 18.05 18.20 17.74 18.02 -0.12 -0.66% 16,500
Jan 23, 2025 17.99 18.22 17.73 18.14 0.18 1.00% 38,700
Jan 22, 2025 17.94 18.20 17.58 17.96 0.02 0.11% 53,300
Jan 21, 2025 17.56 18.51 17.56 17.94 0.49 2.81% 63,500
Jan 17, 2025 17.68 18.22 17.39 17.45 -0.05 -0.29% 66,500
Jan 16, 2025 17.13 18.18 17.04 17.50 0.43 2.52% 89,500