Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hamilton Beach Brands Holding Cl A (NY: HBB )

24.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.25 13.20 11.64 11.75 33,556 -0.34(-2.80%)
Apr 29, 2020 11.36 12.47 10.92 12.09 55,167 +1.39(+12.99%)
Apr 28, 2020 10.61 10.89 10.21 10.70 51,461 +0.35(+3.36%)
Apr 27, 2020 9.837 10.48 9.837 10.35 28,608 +0.65(+6.70%)
Apr 24, 2020 9.953 10.07 9.615 9.704 24,240 -0.15(-1.54%)
Apr 23, 2020 10.10 10.74 9.490 9.855 57,914 -0.18(-1.78%)
Apr 22, 2020 9.829 10.28 9.811 10.03 36,956 +0.12(+1.17%)
Apr 21, 2020 9.125 10.09 8.879 9.918 50,128 +0.74(+8.06%)
Apr 20, 2020 9.356 10.05 9.000 9.178 39,613 -0.48(-4.98%)
Apr 17, 2020 8.750 9.739 8.661 9.659 36,360 +0.95(+10.95%)
Apr 16, 2020 8.848 8.929 8.367 8.706 43,371 -0.13(-1.51%)
Apr 15, 2020 9.223 9.223 8.367 8.839 26,067 -0.57(-6.06%)
Apr 14, 2020 9.918 10.02 9.258 9.410 44,225 -0.35(-3.56%)
Apr 13, 2020 9.989 9.989 9.053 9.757 28,340 -0.64(-6.17%)
Apr 09, 2020 9.686 10.40 9.278 10.40 47,695 +1.10(+11.89%)
Apr 08, 2020 9.018 9.347 8.831 9.294 22,761 +0.39(+4.40%)
Apr 07, 2020 9.062 9.381 8.634 8.902 68,353 +0.14(+1.63%)
Apr 06, 2020 7.690 8.804 7.690 8.759 32,741 +1.45(+19.88%)
Apr 03, 2020 6.870 7.423 6.870 7.307 58,805 +0.38(+5.53%)
Apr 02, 2020 7.556 8.532 6.852 6.924 81,340 -0.53(-7.17%)
Apr 01, 2020 8.127 8.207 6.897 7.458 71,159 -1.02(-11.99%)
Mar 31, 2020 8.447 8.866 8.207 8.474 46,915 -0.49(-5.47%)
Mar 30, 2020 8.884 9.303 8.207 8.964 50,625 +0.18(+2.03%)
Mar 27, 2020 8.332 9.196 7.592 8.786 64,529 +0.20(+2.28%)
Mar 26, 2020 9.330 9.330 8.269 8.590 36,834 -0.66(-7.13%)
Mar 25, 2020 6.728 9.249 6.701 9.249 84,624 +2.56(+38.22%)
Mar 24, 2020 6.425 6.924 6.300 6.692 42,478 +0.53(+8.53%)
Mar 23, 2020 6.861 6.933 5.952 6.166 72,856 -0.76(-10.94%)
Mar 20, 2020 7.913 8.465 6.175 6.924 119,294 -1.12(-13.95%)
Mar 19, 2020 7.877 8.285 7.610 8.046 73,688 +0.44(+5.74%)
Mar 18, 2020 7.939 8.412 7.378 7.610 56,913 -0.78(-9.34%)
Mar 17, 2020 8.020 8.643 7.895 8.394 49,023 +0.56(+7.17%)
Mar 16, 2020 8.911 9.035 7.690 7.833 48,069 -1.69(-17.77%)
Mar 13, 2020 10.27 10.27 9.316 9.526 45,675 -0.29(-2.91%)
Mar 12, 2020 9.463 9.820 8.563 9.811 71,957 -0.06(-0.63%)
Mar 11, 2020 10.24 10.24 9.766 9.873 44,547 -0.37(-3.65%)
Mar 10, 2020 10.19 10.30 9.918 10.25 39,572 +0.21(+2.13%)
Mar 09, 2020 9.820 10.24 9.690 10.03 90,963 -0.05(-0.53%)
Mar 06, 2020 9.971 10.20 9.811 10.09 37,370 -0.13(-1.31%)
Mar 05, 2020 10.25 10.63 10.18 10.22 29,804 -0.26(-2.47%)
Mar 04, 2020 10.47 10.53 10.29 10.48 31,988 +0.14(+1.38%)
Mar 03, 2020 10.25 10.76 9.829 10.34 62,715 +0.10(+0.96%)
Mar 02, 2020 10.34 10.55 10.10 10.24 82,678 -0.10(-0.95%)
Feb 28, 2020 10.25 10.82 10.14 10.34 138,148 -0.40(-3.73%)
Feb 27, 2020 11.19 11.49 10.66 10.74 55,454 -1.00(-8.50%)
Feb 26, 2020 11.81 12.01 11.51 11.74 23,792 +0.03(+0.23%)
Feb 25, 2020 12.96 12.96 11.53 11.71 22,755 -1.13(-8.82%)
Feb 24, 2020 12.63 12.97 12.59 12.84 22,872 -0.23(-1.76%)
Feb 21, 2020 13.28 13.41 12.96 13.07 28,247 -0.25(-1.86%)
Feb 20, 2020 13.43 13.51 13.31 13.32 18,246 +0.12(+0.87%)
Feb 19, 2020 13.39 13.49 13.20 13.20 4,593 -0.04(-0.27%)
Feb 18, 2020 13.15 13.53 13.13 13.24 21,814 +0.08(+0.60%)
Feb 14, 2020 13.15 13.41 13.13 13.16 26,327 +0.06(+0.47%)
Feb 13, 2020 13.23 13.39 13.06 13.10 17,571 -0.13(-1.00%)
Feb 12, 2020 13.38 13.59 13.23 13.23 12,500 -0.05(-0.40%)
Feb 11, 2020 13.50 13.64 13.06 13.28 22,137 -0.14(-1.05%)
Feb 10, 2020 13.74 13.89 13.36 13.43 12,044 -0.29(-2.13%)
Feb 07, 2020 14.59 14.59 13.66 13.72 31,976 -0.63(-4.38%)
Feb 06, 2020 14.36 14.53 14.16 14.35 48,301 +0.05(+0.37%)
Feb 05, 2020 14.28 14.60 14.16 14.29 28,429 +0.19(+1.38%)
Feb 04, 2020 14.33 14.47 14.08 14.10 56,606 +0.04(+0.31%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.