Skip to main content
logo
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
15.58
-0.24 (-1.52%)
At close: Nov 26, 2025, 4:00 PM EST
15.58
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:00 PM EST

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202515.6416.0015.4715.5815.58-1.52%14,034
Nov 25, 202515.9516.0415.7015.8215.823.81%8,491
Nov 24, 202515.6315.9615.2415.2415.24-3.18%8,632
Nov 21, 202514.4315.9314.1415.7415.749.53%23,947
Nov 20, 202513.9614.3913.9214.3714.371.48%13,176
Nov 19, 202514.0914.3414.0214.1614.162.46%12,388
Nov 18, 202513.7514.0213.7513.8213.82-0.36%22,890
Nov 17, 202514.2014.2013.8713.8713.87-2.26%11,768
Nov 14, 202513.9814.3313.9314.1914.191.36%12,730
Nov 13, 202514.0314.4913.8914.0014.000.21%13,696
Nov 12, 202513.9514.2513.7813.9713.97-0.50%12,110
Nov 11, 202514.1414.1513.9914.0414.040.79%14,219
Nov 10, 202514.1014.6913.8113.9313.930.36%12,089
Nov 7, 202513.9514.2213.8013.8813.88-0.50%17,395
Nov 6, 202514.1814.7313.8513.9513.95-4.52%20,395
Nov 5, 202514.3214.6114.1114.6114.612.53%25,774
Nov 4, 202513.8014.4713.7514.2514.253.56%31,749
Nov 3, 202513.8914.1113.7513.7613.76-2.20%23,118
Oct 31, 202513.8614.2813.8614.0714.070.29%11,251
Oct 30, 202514.2514.8013.9214.0314.03-1.89%12,366
Oct 29, 202514.3514.7114.1514.3014.30-1.72%21,513
Oct 28, 202514.7114.8514.4914.5514.55-0.07%26,167
Oct 27, 202514.9915.2014.4814.5614.56-2.80%15,371
Oct 24, 202514.9815.0214.5014.9814.98-17,128
Oct 23, 202515.6615.6614.8814.9814.98-0.47%49,470
Oct 22, 202515.0415.4114.8315.0515.05-0.86%15,199
Oct 21, 202515.5215.6515.1615.1815.18-1.94%15,811
Oct 20, 202515.5115.9415.3315.4815.480.19%15,549
Oct 17, 202515.3915.6315.0915.4515.450.72%16,992
Oct 16, 202515.2015.6515.2015.3415.341.05%49,657
Oct 15, 202515.4615.6015.0015.1815.18-1.24%14,895
Oct 14, 202514.2315.4914.2315.3715.377.03%32,721
Oct 13, 202513.9914.4813.8614.3614.364.06%31,209
Oct 10, 202514.2014.2913.8013.8013.80-2.95%37,971
Oct 9, 202514.3814.4414.1214.2214.22-1.66%47,333
Oct 8, 202514.4414.4814.3814.4614.46-14,269
Oct 7, 202514.6515.5314.3814.4614.46-1.30%24,292
Oct 6, 202514.8615.0714.5714.6514.65-1.55%19,932
Oct 3, 202514.5915.2214.5914.8814.883.19%18,470
Oct 2, 202514.3614.5514.2314.4214.42-17,490
Oct 1, 202514.2114.6814.0514.4214.420.35%24,235
Sep 30, 202513.7314.3813.6514.3714.373.38%14,716
Sep 29, 202514.4614.4613.8713.9013.90-3.61%33,404
Sep 26, 202513.7314.4913.7314.4214.423.52%16,976
Sep 25, 202513.8014.2013.8013.9313.930.80%22,617
Sep 24, 202513.5614.5613.5613.8213.821.32%31,152
Sep 23, 202514.6414.8413.5613.6413.64-6.13%41,244
Sep 22, 202514.4814.7614.4114.5314.53-0.21%28,364
Sep 19, 202515.3215.3214.5114.5614.56-4.71%49,065
Sep 18, 202514.7315.4514.7315.2815.284.09%24,868