Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
31.00
-0.65 (-2.05%)
At close: Sep 4, 2026, 4:00 PM EDT
30.96
-0.04 (-0.13%)
After-hours: Sep 4, 2026, 7:00 PM EDT
HBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 32.06 | 32.06 | 30.52 | 31.00 | 31.00 | -2.05% | 58,253 |
| Sep 3, 2026 | 32.00 | 32.04 | 30.59 | 31.65 | 31.65 | 0.44% | 81,150 |
| Sep 2, 2026 | 30.93 | 32.10 | 30.39 | 31.51 | 31.51 | 3.45% | 86,518 |
| Sep 1, 2026 | 30.58 | 31.04 | 30.19 | 30.46 | 30.46 | -2.64% | 77,431 |
| Aug 31, 2026 | 31.45 | 32.03 | 30.60 | 31.41 | 31.29 | -0.13% | 141,233 |
| Aug 28, 2026 | 32.58 | 32.72 | 31.33 | 31.45 | 31.32 | -2.84% | 67,177 |
| Aug 27, 2026 | 32.57 | 32.88 | 31.43 | 32.37 | 32.24 | -0.22% | 98,326 |
| Aug 26, 2026 | 32.90 | 33.01 | 32.09 | 32.44 | 32.31 | -0.52% | 50,542 |
| Aug 25, 2026 | 33.46 | 33.46 | 32.06 | 32.61 | 32.48 | -2.54% | 100,791 |
| Aug 24, 2026 | 33.09 | 34.12 | 33.00 | 33.46 | 33.33 | 1.70% | 103,951 |
| Aug 21, 2026 | 33.65 | 33.65 | 32.26 | 32.90 | 32.77 | -2.23% | 51,153 |
| Aug 20, 2026 | 33.16 | 33.75 | 33.06 | 33.65 | 33.52 | -0.12% | 79,451 |
| Aug 19, 2026 | 34.00 | 34.00 | 33.18 | 33.69 | 33.56 | -0.47% | 59,052 |
| Aug 18, 2026 | 33.90 | 34.00 | 33.57 | 33.85 | 33.72 | -0.44% | 96,840 |
| Aug 17, 2026 | 33.67 | 34.00 | 33.24 | 34.00 | 33.86 | 1.98% | 186,163 |
| Aug 14, 2026 | 33.04 | 33.81 | 32.87 | 33.34 | 33.21 | 0.27% | 91,964 |
| Aug 13, 2026 | 33.58 | 34.00 | 33.13 | 33.25 | 33.12 | 0.79% | 75,871 |
| Aug 12, 2026 | 33.09 | 34.26 | 32.75 | 32.99 | 32.86 | -0.39% | 115,904 |
| Aug 11, 2026 | 33.00 | 33.90 | 32.82 | 33.12 | 32.99 | 0.36% | 51,239 |
| Aug 10, 2026 | 32.30 | 33.62 | 30.66 | 33.00 | 32.87 | 5.03% | 237,365 |
| Aug 7, 2026 | 28.46 | 33.16 | 28.46 | 31.42 | 31.29 | 16.37% | 227,925 |
| Aug 6, 2026 | 24.83 | 27.94 | 24.83 | 27.00 | 26.89 | 13.11% | 73,687 |
| Aug 5, 2026 | 23.45 | 24.99 | 23.45 | 23.87 | 23.78 | 0.67% | 22,890 |
| Aug 4, 2026 | 23.92 | 24.43 | 23.17 | 23.71 | 23.62 | 0.25% | 19,582 |
| Aug 3, 2026 | 23.62 | 24.64 | 23.23 | 23.65 | 23.56 | 2.87% | 22,897 |
| Jul 31, 2026 | 23.59 | 23.59 | 22.74 | 22.99 | 22.90 | -0.73% | 20,188 |
| Jul 30, 2026 | 23.25 | 23.70 | 22.80 | 23.16 | 23.07 | 0.09% | 26,201 |
| Jul 29, 2026 | 23.99 | 24.14 | 22.88 | 23.14 | 23.05 | -2.94% | 20,992 |
| Jul 28, 2026 | 22.55 | 23.87 | 22.23 | 23.84 | 23.75 | 7.73% | 70,882 |
| Jul 27, 2026 | 22.35 | 23.05 | 21.67 | 22.13 | 22.04 | -0.81% | 27,444 |
| Jul 24, 2026 | 21.55 | 22.47 | 21.37 | 22.31 | 22.22 | 2.25% | 30,886 |
| Jul 23, 2026 | 22.06 | 22.26 | 21.36 | 21.82 | 21.73 | -3.45% | 24,814 |
| Jul 22, 2026 | 22.50 | 22.78 | 21.90 | 22.60 | 22.51 | 0.40% | 35,579 |
| Jul 21, 2026 | 22.46 | 23.02 | 22.23 | 22.51 | 22.42 | 0.09% | 38,317 |
| Jul 20, 2026 | 23.40 | 23.77 | 22.00 | 22.49 | 22.40 | -2.56% | 21,976 |
| Jul 17, 2026 | 23.70 | 24.33 | 22.99 | 23.08 | 22.99 | -4.23% | 37,113 |
| Jul 16, 2026 | 22.34 | 25.05 | 22.34 | 24.10 | 24.00 | 6.73% | 94,490 |
| Jul 15, 2026 | 22.34 | 23.10 | 22.23 | 22.58 | 22.49 | 4.49% | 45,424 |
| Jul 14, 2026 | 22.20 | 22.82 | 20.67 | 21.61 | 21.52 | -0.51% | 173,621 |
| Jul 13, 2026 | 21.60 | 22.93 | 21.31 | 21.72 | 21.63 | 1.50% | 50,239 |
| Jul 10, 2026 | 20.60 | 21.40 | 20.55 | 21.40 | 21.31 | 3.28% | 20,029 |
| Jul 9, 2026 | 20.61 | 20.94 | 19.84 | 20.72 | 20.64 | 0.48% | 33,486 |
| Jul 8, 2026 | 21.01 | 21.33 | 19.91 | 20.62 | 20.54 | -3.37% | 31,822 |
| Jul 7, 2026 | 22.82 | 22.82 | 21.01 | 21.34 | 21.26 | -2.20% | 28,594 |
| Jul 6, 2026 | 22.89 | 22.91 | 21.52 | 21.82 | 21.73 | -4.00% | 26,431 |
| Jul 2, 2026 | 23.17 | 23.67 | 22.45 | 22.73 | 22.64 | -0.83% | 16,154 |
| Jul 1, 2026 | 23.25 | 23.83 | 22.77 | 22.92 | 22.83 | -0.48% | 32,681 |
| Jun 30, 2026 | 21.69 | 23.13 | 21.11 | 23.03 | 22.94 | 5.93% | 31,103 |
| Jun 29, 2026 | 20.95 | 22.43 | 20.53 | 21.74 | 21.65 | 3.52% | 51,488 |
| Jun 26, 2026 | 19.93 | 21.13 | 19.93 | 21.00 | 20.92 | 5.95% | 124,997 |