Hamilton Beach Brands Holding Co (HBB)
19.15
+0.42
(+2.24%)
USD |
NYSE |
May 31, 16:00
19.07
-0.08
(-0.42%)
Pre-Market: 20:00
Hamilton Beach Brands Price: 19.15 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 18.77 | 19.31 | 18.38 | 19.15 | 36772.00 |
| May 30, 2024 | 18.41 | 19.29 | 18.41 | 18.73 | 53100.00 |
| May 29, 2024 | 18.09 | 18.68 | 18.00 | 18.44 | 35475.00 |
| May 28, 2024 | 18.42 | 18.78 | 18.03 | 18.09 | 53966.00 |
| May 24, 2024 | 18.55 | 18.82 | 18.26 | 18.64 | 45631.00 |
| May 23, 2024 | 19.03 | 19.08 | 18.20 | 18.36 | 44074.00 |
| May 22, 2024 | 18.65 | 19.19 | 18.54 | 18.96 | 44831.00 |
| May 21, 2024 | 17.86 | 19.28 | 17.76 | 19.03 | 43786.00 |
| May 20, 2024 | 18.18 | 18.41 | 17.85 | 18.01 | 77339.00 |
| May 17, 2024 | 18.24 | 18.35 | 17.90 | 18.18 | 49926.00 |
| May 16, 2024 | 18.60 | 18.92 | 17.96 | 18.52 | 86267.00 |
| May 15, 2024 | 18.23 | 18.92 | 18.16 | 18.92 | 77663.00 |
| May 14, 2024 | 17.70 | 18.57 | 17.66 | 18.23 | 90814.00 |
| May 13, 2024 | 20.18 | 20.19 | 17.80 | 18.11 | 114514.0 |
| May 10, 2024 | 21.70 | 21.71 | 20.34 | 20.45 | 46957.00 |
| May 09, 2024 | 23.95 | 24.90 | 21.70 | 21.70 | 69468.00 |
| May 08, 2024 | 24.01 | 24.29 | 23.29 | 23.95 | 62014.00 |
| May 07, 2024 | 23.42 | 24.07 | 23.00 | 23.43 | 47128.00 |
| May 06, 2024 | 23.82 | 24.33 | 23.27 | 23.52 | 53136.00 |
| May 03, 2024 | 21.51 | 23.45 | 21.36 | 23.35 | 45700.00 |
| May 02, 2024 | 20.19 | 21.19 | 19.89 | 20.99 | 40467.00 |
| May 01, 2024 | 20.44 | 20.68 | 19.84 | 20.16 | 22940.00 |
| Apr 30, 2024 | 21.45 | 21.45 | 20.10 | 20.34 | 38211.00 |
| Apr 29, 2024 | 22.03 | 22.82 | 21.65 | 21.70 | 50814.00 |
| Apr 26, 2024 | 21.31 | 21.64 | 21.16 | 21.54 | 38667.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.92
Minimum
Mar 23 2020
25.57
Maximum
Jun 01 2021
15.22
Average
14.87
Median
Feb 14 2020
Price Benchmarks
| Charles & Colvard Ltd | 2.170 |
| Delta Apparel Inc | 1.18 |
| Weyco Group Inc | 30.57 |
| LKQ Corp | 43.03 |
| RumbleON Inc | 5.74 |
Price Related Metrics
| PE Ratio | 9.251 |
| PS Ratio | 0.4309 |
| PEG Ratio | 0.08 |
| Price to Book Value | 1.863 |
| Price to Free Cash Flow | 3.875 |
| Earnings Yield | 10.81% |
| Market Cap | 270.90M |
| PEGY Ratio | 0.0784 |
| Operating PE Ratio | 6.877 |
| Normalized PE Ratio | 9.251 |