Hamilton Beach A

HBB
🏛️ usa →
14.42
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.55 17.72 17.41 17.49 0.0M
2023-12-28 17.46 17.81 17.10 17.34 0.0M
2023-12-27 16.60 17.53 16.60 17.53 0.0M
2023-12-26 16.83 16.96 16.69 16.78 0.0M
2023-12-22 16.84 17.06 16.66 16.83 0.0M
2023-12-21 16.84 16.93 16.41 16.86 0.0M
2023-12-20 17.25 17.25 16.04 16.31 0.0M
2023-12-19 16.46 17.28 16.46 17.28 0.0M
2023-12-18 16.53 16.67 16.41 16.41 0.0M
2023-12-15 16.11 16.53 16.11 16.53 0.0M
2023-12-14 15.70 16.48 15.70 16.27 0.0M
2023-12-13 15.51 15.82 15.51 15.60 0.1M
2023-12-12 15.53 16.23 15.53 15.60 0.0M
2023-12-11 15.55 15.84 15.40 15.60 0.1M
2023-12-08 15.82 15.89 15.33 15.55 0.0M
2023-12-07 15.64 15.95 15.60 15.82 0.0M
2023-12-06 15.65 15.85 15.54 15.59 0.0M
2023-12-05 16.12 16.12 15.28 15.60 0.0M
2023-12-04 16.27 16.79 16.10 16.18 0.1M
2023-12-01 15.47 16.14 15.43 16.09 0.0M
2023-11-30 15.08 15.65 14.66 15.43 0.0M
2023-11-29 15.50 15.88 15.06 15.33 0.1M
2023-11-28 14.97 15.67 14.74 15.50 0.1M
2023-11-27 14.50 14.94 14.40 14.85 0.1M
2023-11-24 14.22 14.50 13.92 14.50 0.0M
2023-11-22 14.10 14.22 13.95 14.10 0.0M
2023-11-21 14.00 14.04 13.90 13.98 0.0M
2023-11-20 14.13 14.13 13.85 13.94 0.1M
2023-11-17 13.96 13.99 13.71 13.85 0.0M
2023-11-16 13.72 14.05 13.69 13.83 0.0M
2023-11-15 14.04 14.38 13.55 13.68 0.0M
2023-11-14 14.08 14.09 13.75 13.90 0.0M
2023-11-13 12.95 14.10 12.95 13.99 0.1M
2023-11-10 13.00 13.25 12.61 12.73 0.1M
2023-11-09 13.00 13.00 12.77 12.98 0.0M
2023-11-08 12.90 13.00 12.58 12.84 0.0M
2023-11-07 13.00 13.50 12.61 12.89 0.0M
2023-11-06 12.87 13.28 12.66 13.00 0.1M
2023-11-03 12.68 12.69 12.25 12.61 0.0M
2023-11-02 12.32 13.00 11.95 12.68 0.0M
2023-11-01 12.30 12.30 12.04 12.16 0.0M
2023-10-31 12.35 12.38 11.85 12.32 0.0M
2023-10-30 12.69 12.69 12.22 12.58 0.0M
2023-10-27 12.30 12.69 12.30 12.69 0.0M
2023-10-26 12.06 12.29 11.87 12.29 0.0M
2023-10-25 12.07 12.45 12.04 12.04 0.0M
2023-10-24 12.52 12.54 11.82 11.95 0.0M
2023-10-23 12.61 12.68 12.23 12.38 0.0M
2023-10-20 11.72 12.57 11.69 12.57 0.0M
2023-10-19 12.16 12.16 11.49 11.90 0.0M
2023-10-18 11.57 11.87 11.36 11.66 0.0M
2023-10-17 11.78 12.00 11.65 11.75 0.0M
2023-10-16 11.76 12.10 10.88 11.85 0.0M
2023-10-13 11.76 11.93 11.51 11.76 0.0M
2023-10-12 12.02 12.02 11.66 12.01 0.0M
2023-10-11 12.34 12.34 12.10 12.22 0.0M
2023-10-10 12.15 12.40 11.88 12.12 0.0M
2023-10-09 12.46 12.46 11.82 12.13 0.0M
2023-10-06 11.84 12.46 11.83 12.46 0.0M
2023-10-05 12.01 12.21 11.51 11.89 0.0M
2023-10-04 12.10 12.20 11.66 12.10 0.0M
2023-10-03 12.60 12.61 12.00 12.28 0.0M
2023-10-02 12.38 12.65 12.20 12.65 0.0M
2023-09-29 12.09 12.55 12.09 12.41 0.0M
2023-09-28 12.10 12.63 12.10 12.51 0.0M
2023-09-27 12.25 12.50 12.25 12.35 0.0M
2023-09-26 12.50 12.60 12.14 12.50 0.0M
2023-09-25 12.63 12.63 12.41 12.52 0.0M
2023-09-22 12.74 12.99 12.39 12.75 0.0M
2023-09-21 12.42 13.08 12.37 12.89 0.0M
2023-09-20 12.75 12.89 12.50 12.75 0.0M
2023-09-19 12.61 12.75 12.48 12.75 0.0M
2023-09-18 12.98 12.98 12.56 12.72 0.0M
2023-09-15 13.38 13.38 12.60 12.75 0.1M
2023-09-14 13.25 13.46 12.93 13.46 0.0M
2023-09-13 13.26 13.37 13.16 13.35 0.0M
2023-09-12 12.76 13.38 12.57 13.20 0.0M
2023-09-11 12.32 13.00 12.32 12.83 0.0M
2023-09-08 12.43 12.75 12.11 12.24 0.0M
2023-09-07 11.90 12.57 11.72 12.57 0.0M
2023-09-06 12.01 12.09 11.59 11.86 0.0M
2023-09-05 11.99 12.35 11.93 12.35 0.0M
2023-09-01 11.69 12.00 11.50 11.85 0.1M
2023-08-31 11.46 12.01 11.32 11.73 0.0M
2023-08-30 11.31 11.65 11.19 11.44 0.0M
2023-08-29 11.02 11.79 11.00 11.42 0.0M
2023-08-28 10.80 11.35 10.80 11.13 0.0M
2023-08-25 11.19 11.20 10.78 10.90 0.0M
2023-08-24 10.78 11.39 10.50 11.29 0.0M
2023-08-23 10.86 10.99 10.67 10.67 0.0M
2023-08-22 10.91 11.25 10.50 10.98 0.0M
2023-08-21 10.74 10.88 10.55 10.55 0.0M
2023-08-18 11.23 11.23 10.83 10.83 0.0M
2023-08-17 11.16 11.35 10.67 11.35 0.0M
2023-08-16 10.88 11.27 10.88 11.27 0.0M
2023-08-15 10.87 10.90 10.63 10.73 0.0M
2023-08-14 10.81 10.94 10.49 10.66 0.0M
2023-08-11 10.26 10.82 10.26 10.70 0.0M
2023-08-10 11.25 11.38 10.52 10.77 0.0M
2023-08-09 10.75 11.23 10.75 11.04 0.0M
2023-08-08 10.38 11.00 10.30 10.80 0.0M
2023-08-07 10.35 10.65 10.00 10.25 0.0M
2023-08-04 9.88 10.29 9.88 10.29 0.1M
2023-08-03 9.49 10.10 9.49 9.76 0.0M
2023-08-02 9.82 9.95 9.50 9.50 0.0M
2023-08-01 10.09 10.09 9.66 9.66 0.0M
2023-07-31 9.93 10.10 9.82 9.85 0.0M
2023-07-28 10.00 10.00 9.67 9.86 0.0M
2023-07-27 9.70 9.97 9.70 9.80 0.0M
2023-07-26 9.76 10.01 9.70 9.91 0.0M
2023-07-25 10.00 10.04 9.78 9.78 0.0M
2023-07-24 10.02 10.04 9.83 9.92 0.0M
2023-07-21 10.07 10.07 9.91 9.91 0.0M
2023-07-20 10.22 10.26 10.02 10.14 0.0M
2023-07-19 10.25 10.44 10.25 10.38 0.0M
2023-07-18 9.98 10.25 9.98 10.25 0.0M
2023-07-17 9.92 10.13 9.90 10.00 0.0M
2023-07-14 9.85 10.21 9.85 9.85 0.0M
2023-07-13 10.05 10.19 9.88 10.10 0.0M
2023-07-12 10.02 10.20 9.89 10.20 0.0M
2023-07-11 9.65 10.07 9.51 9.88 0.0M
2023-07-10 9.62 9.70 9.52 9.54 0.0M
2023-07-07 9.58 9.75 9.55 9.55 0.0M
2023-07-06 9.53 9.76 9.39 9.55 0.0M
2023-07-05 10.21 10.21 9.51 9.54 0.0M
2023-07-03 9.56 10.02 9.56 9.91 0.0M
2023-06-30 10.10 10.10 9.59 9.66 0.0M
2023-06-29 10.06 10.06 9.91 10.02 0.0M
2023-06-28 10.32 10.82 10.07 10.27 0.0M
2023-06-27 10.63 10.64 10.35 10.55 0.0M
2023-06-26 10.20 10.58 10.06 10.58 0.1M
2023-06-23 10.22 10.33 10.03 10.33 0.0M
2023-06-22 10.26 10.42 10.05 10.21 0.0M
2023-06-21 10.08 10.59 9.97 10.30 0.0M
2023-06-20 9.63 10.15 9.54 9.82 0.0M
2023-06-16 9.70 9.89 9.21 9.21 0.0M
2023-06-15 10.05 10.10 9.54 9.68 0.0M
2023-06-14 9.85 10.17 9.52 9.52 0.0M
2023-06-13 10.15 10.31 9.45 9.83 0.0M
2023-06-12 10.30 10.47 9.93 10.02 0.0M
2023-06-09 10.56 10.57 10.33 10.38 0.0M
2023-06-08 10.95 10.95 10.47 10.50 0.0M
2023-06-07 10.27 11.16 10.20 10.71 0.0M
2023-06-06 9.63 10.25 9.48 10.25 0.0M
2023-06-05 9.59 9.69 9.46 9.55 0.0M
2023-06-02 9.63 9.72 9.44 9.44 0.0M
2023-06-01 9.49 9.91 9.29 9.45 0.0M
2023-05-31 9.36 9.64 9.31 9.31 0.0M
2023-05-30 9.61 10.00 9.23 9.49 0.0M
2023-05-26 9.42 9.72 9.39 9.60 0.0M
2023-05-25 9.53 9.59 9.25 9.48 0.0M
2023-05-24 9.73 9.73 9.52 9.52 0.0M
2023-05-23 9.74 10.36 9.66 9.66 0.0M
2023-05-22 9.96 10.07 9.87 9.87 0.0M
2023-05-19 10.53 10.81 9.93 9.99 0.0M
2023-05-18 10.11 11.14 10.11 10.40 0.0M
2023-05-17 10.16 10.30 10.02 10.21 0.0M
2023-05-16 10.28 10.40 10.01 10.01 0.0M
2023-05-15 10.63 11.01 10.50 10.50 0.0M
2023-05-12 10.68 10.96 10.49 10.63 0.0M
2023-05-11 10.59 10.60 10.24 10.60 0.0M
2023-05-10 10.29 10.50 10.29 10.44 0.0M
2023-05-09 10.35 10.44 10.18 10.27 0.0M
2023-05-08 10.25 10.35 10.10 10.20 0.0M
2023-05-05 10.00 10.25 9.89 9.98 0.0M
2023-05-04 9.50 10.35 9.50 9.99 0.0M
2023-05-03 9.79 10.03 9.67 9.67 0.0M
2023-05-02 9.78 10.14 9.61 9.70 0.0M
2023-05-01 10.01 10.01 9.63 9.69 0.0M
2023-04-28 9.50 10.50 9.50 10.01 0.2M
2023-04-27 9.83 9.89 9.53 9.53 0.1M
2023-04-26 9.78 9.88 9.50 9.50 0.0M
2023-04-25 9.92 9.92 9.50 9.52 0.0M
2023-04-24 9.63 10.03 9.63 9.64 0.0M
2023-04-21 9.50 9.89 9.50 9.73 0.0M
2023-04-20 9.86 9.86 9.50 9.50 0.0M
2023-04-19 9.69 9.78 9.53 9.68 0.0M
2023-04-18 9.70 9.85 9.58 9.58 0.0M
2023-04-17 10.00 10.16 9.57 9.57 0.0M
2023-04-14 10.39 10.39 10.08 10.08 0.0M
2023-04-13 10.08 10.41 10.08 10.28 0.0M
2023-04-12 10.29 10.38 10.18 10.18 0.0M
2023-04-11 10.30 10.44 10.20 10.33 0.0M
2023-04-10 10.38 10.38 10.04 10.04 0.0M
2023-04-06 10.12 10.38 10.09 10.28 0.0M
2023-04-05 10.32 10.33 10.09 10.12 0.0M
2023-04-04 10.33 10.33 10.02 10.09 0.0M
2023-04-03 10.37 10.37 10.00 10.15 0.0M
2023-03-31 10.11 10.38 9.95 10.24 0.0M
2023-03-30 10.11 10.19 9.81 9.81 0.0M
2023-03-29 9.82 9.98 9.82 9.90 0.0M
2023-03-28 9.88 9.88 9.50 9.80 0.0M
2023-03-27 9.97 10.13 9.64 9.64 0.0M
2023-03-24 9.70 9.89 9.68 9.89 0.0M
2023-03-23 10.01 10.27 9.55 9.71 0.0M
2023-03-22 10.36 10.36 9.93 10.13 0.0M
2023-03-21 10.98 10.98 10.08 10.28 0.0M
2023-03-20 10.55 10.55 10.14 10.35 0.0M
2023-03-17 10.46 10.76 10.46 10.76 0.0M
2023-03-16 10.75 10.79 10.33 10.47 0.0M
2023-03-15 10.32 10.79 10.04 10.72 0.0M
2023-03-14 10.51 10.78 10.22 10.22 0.0M
2023-03-13 11.22 11.45 9.89 10.27 0.0M
2023-03-10 11.94 12.12 11.07 11.50 0.0M
2023-03-09 12.45 12.57 12.41 12.48 0.0M
2023-03-08 12.30 12.50 12.30 12.50 0.0M
2023-03-07 12.79 12.96 12.29 12.58 0.0M
2023-03-06 13.20 13.54 12.75 12.75 0.0M
2023-03-03 13.25 13.27 12.89 12.89 0.0M
2023-03-02 13.07 13.43 12.96 13.03 0.0M
2023-03-01 13.02 13.25 12.83 12.95 0.0M
2023-02-28 13.17 13.24 12.82 13.00 0.0M
2023-02-27 13.16 13.16 12.80 13.10 0.0M
2023-02-24 12.55 13.00 12.55 13.00 0.0M
2023-02-23 13.13 13.13 13.13 13.13 0.0M
2023-02-22 13.03 13.20 12.78 12.78 0.0M
2023-02-21 13.02 13.02 12.71 12.71 0.0M
2023-02-17 12.94 13.30 12.73 13.22 0.0M
2023-02-16 13.21 13.21 13.10 13.17 0.0M
2023-02-15 13.08 13.08 12.93 12.97 0.0M
2023-02-14 12.41 13.10 12.41 13.00 0.0M
2023-02-13 12.62 12.75 12.26 12.75 0.0M
2023-02-10 12.60 12.60 12.30 12.45 0.0M
2023-02-09 12.71 12.71 12.40 12.60 0.0M
2023-02-08 12.75 12.80 12.65 12.65 0.0M
2023-02-07 12.90 12.90 12.62 12.62 0.0M
2023-02-06 12.68 12.99 12.46 12.66 0.0M
2023-02-03 12.92 13.20 12.69 12.70 0.0M
2023-02-02 13.07 13.07 12.60 12.85 0.0M
2023-02-01 13.24 13.30 12.71 12.90 0.0M
2023-01-31 12.72 13.00 12.69 12.95 0.0M
2023-01-30 12.48 13.10 12.48 12.57 0.0M
2023-01-27 12.73 13.48 12.43 12.55 0.0M
2023-01-26 12.93 13.18 12.63 12.80 0.0M
2023-01-25 12.63 13.12 12.41 13.12 0.0M
2023-01-24 12.75 12.97 12.63 12.78 0.0M
2023-01-23 12.39 13.14 12.36 12.91 0.0M
2023-01-20 12.42 12.54 12.25 12.50 0.0M
2023-01-19 12.55 12.57 12.07 12.57 0.0M
2023-01-18 13.05 13.06 12.50 12.70 0.0M
2023-01-17 13.15 13.39 12.84 13.10 0.0M
2023-01-13 13.23 13.30 13.06 13.17 0.0M
2023-01-12 13.28 13.50 13.00 13.35 0.0M
2023-01-11 12.93 13.55 12.79 13.00 0.0M
2023-01-10 12.52 13.26 12.51 12.82 0.0M
2023-01-09 12.00 12.86 12.00 12.30 0.0M
2023-01-06 12.00 12.23 12.00 12.12 0.0M
2023-01-05 12.04 12.16 12.00 12.00 0.0M
2023-01-04 12.34 12.34 12.00 12.00 0.0M
2023-01-03 12.55 12.80 11.71 12.12 0.0M