Skip to main content
logo
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
14.67
+0.67 (4.79%)
Aug 7, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202514.2114.9214.1014.6714.674.79%23,992
Aug 6, 202513.5614.2613.5614.0014.003.24%22,591
Aug 5, 202513.6714.0313.2813.5613.56-1.45%42,715
Aug 4, 202513.5613.9012.9613.7613.763.46%65,530
Aug 1, 202515.4015.4013.1513.3013.30-14.58%37,121
Jul 31, 202514.9516.0913.5015.5715.57-0.83%76,176
Jul 30, 202516.9316.9315.4315.7015.70-3.74%22,113
Jul 29, 202516.7917.0016.2016.3116.31-2.57%20,900
Jul 28, 202518.2918.2916.6816.7416.74-7.15%15,268
Jul 25, 202517.3818.5417.2818.0318.033.15%20,593
Jul 24, 202517.6418.0917.4017.4817.48-2.56%10,895
Jul 23, 202517.9618.1217.7317.9417.940.79%13,707
Jul 22, 202517.7818.5017.7317.8017.800.39%14,211
Jul 21, 202517.9617.9617.5017.7317.730.28%17,309
Jul 18, 202518.7218.7217.6817.6817.68-4.84%15,760
Jul 17, 202518.7018.9718.5118.5818.580.27%18,973
Jul 16, 202518.1518.6717.9418.5318.532.26%17,724
Jul 15, 202519.4719.4718.0618.1218.12-6.02%20,424
Jul 14, 202519.5120.0018.2119.2819.28-0.98%16,454
Jul 11, 202519.8919.9219.2219.4719.47-2.50%37,722
Jul 10, 202519.9120.3319.5519.9719.97-33,472
Jul 9, 202519.5419.9819.0419.9719.973.26%62,515
Jul 8, 202519.5819.9918.9919.3419.342.82%52,095
Jul 7, 202518.7919.0018.6318.8118.81-0.05%40,882
Jul 3, 202518.6819.2518.6818.8218.820.05%29,198
Jul 2, 202518.2318.8118.1618.8118.814.44%71,925
Jul 1, 202518.4518.4617.9118.0118.010.67%85,471
Jun 30, 202517.9018.4617.5317.8917.890.73%21,745
Jun 27, 202517.8918.0017.4117.7617.76-0.89%114,123
Jun 26, 202517.6518.1617.4617.9217.920.96%14,997
Jun 25, 202517.6918.4917.3217.7517.75-1.22%16,264
Jun 24, 202517.6018.0517.6017.9717.973.39%17,439
Jun 23, 202516.6117.4616.4517.3817.383.39%17,643
Jun 20, 202516.9117.1016.6316.8116.810.18%25,709
Jun 18, 202516.7216.9716.5016.7816.78-0.18%15,661
Jun 17, 202516.8817.6016.6916.8116.81-1.47%21,294
Jun 16, 202517.2117.3416.5817.0617.061.25%15,285
Jun 13, 202517.6718.7716.7016.8516.85-6.23%28,405
Jun 12, 202517.9818.3817.4217.9717.97-1.43%28,405
Jun 11, 202518.3818.7318.1418.2318.23-0.38%26,224
Jun 10, 202517.9918.9217.9918.3018.300.22%27,748
Jun 9, 202518.4418.5617.9318.2618.26-0.98%16,061
Jun 6, 202518.3218.4418.0718.4418.440.66%19,817
Jun 5, 202517.9518.4117.9218.3218.321.05%18,372
Jun 4, 202518.2818.4817.9318.1318.13-2.94%17,428
Jun 3, 202517.7018.9317.6018.6818.684.94%45,579
Jun 2, 202518.2018.2017.5017.8017.80-2.57%30,404
May 30, 202518.3018.6518.0518.2718.27-2.51%19,757
May 29, 202518.7918.9918.2218.7418.621.30%24,907
May 28, 202518.3819.0018.2818.5018.38-0.16%20,405