Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
19.60
+0.14 (0.72%)
Mar 31, 2025, 10:43 AM EDT - Market open
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.51 | 20.11 | 19.18 | 19.46 | 19.46 | -1.37% | 28,101 |
| Mar 27, 2025 | 19.99 | 20.15 | 19.54 | 19.73 | 19.73 | -0.30% | 15,242 |
| Mar 26, 2025 | 19.00 | 20.09 | 18.98 | 19.79 | 19.79 | 3.67% | 50,258 |
| Mar 25, 2025 | 20.00 | 20.00 | 19.07 | 19.09 | 19.09 | -4.45% | 36,540 |
| Mar 24, 2025 | 19.69 | 20.09 | 19.61 | 19.98 | 19.98 | 1.47% | 17,900 |
| Mar 21, 2025 | 19.46 | 19.99 | 19.30 | 19.69 | 19.69 | 0.15% | 58,449 |
| Mar 20, 2025 | 20.30 | 20.30 | 19.44 | 19.66 | 19.66 | -3.20% | 32,462 |
| Mar 19, 2025 | 19.89 | 20.75 | 19.62 | 20.31 | 20.31 | 2.21% | 31,861 |
| Mar 18, 2025 | 19.38 | 20.04 | 19.27 | 19.87 | 19.87 | 0.71% | 41,835 |
| Mar 17, 2025 | 18.45 | 20.15 | 18.01 | 19.73 | 19.73 | 5.34% | 34,636 |
| Mar 14, 2025 | 18.75 | 19.20 | 18.41 | 18.73 | 18.73 | -0.53% | 55,911 |
| Mar 13, 2025 | 19.59 | 19.60 | 18.65 | 18.83 | 18.83 | -5.14% | 37,168 |
| Mar 12, 2025 | 19.74 | 20.46 | 19.32 | 19.85 | 19.85 | 2.43% | 59,272 |
| Mar 11, 2025 | 19.62 | 19.77 | 18.50 | 19.38 | 19.38 | -1.22% | 46,249 |
| Mar 10, 2025 | 20.64 | 20.92 | 19.46 | 19.62 | 19.62 | -3.40% | 48,686 |
| Mar 7, 2025 | 20.00 | 21.20 | 19.55 | 20.31 | 20.31 | 2.21% | 47,838 |
| Mar 6, 2025 | 19.56 | 19.96 | 19.06 | 19.87 | 19.87 | 0.91% | 38,337 |
| Mar 5, 2025 | 19.95 | 20.00 | 19.55 | 19.69 | 19.69 | -0.81% | 24,257 |
| Mar 4, 2025 | 19.00 | 20.41 | 18.77 | 19.85 | 19.85 | 4.25% | 32,162 |
| Mar 3, 2025 | 19.20 | 19.27 | 18.82 | 19.04 | 19.04 | -2.31% | 33,210 |
| Feb 28, 2025 | 19.75 | 20.33 | 18.50 | 19.49 | 19.37 | -3.18% | 28,189 |
| Feb 27, 2025 | 18.74 | 20.37 | 18.74 | 20.13 | 20.01 | 12.46% | 58,161 |
| Feb 26, 2025 | 18.08 | 19.50 | 17.19 | 17.90 | 17.79 | -0.89% | 38,660 |
| Feb 25, 2025 | 18.09 | 18.41 | 18.00 | 18.06 | 17.95 | 0.33% | 31,314 |
| Feb 24, 2025 | 17.67 | 19.10 | 17.10 | 18.00 | 17.89 | 2.86% | 99,622 |
| Feb 21, 2025 | 17.84 | 17.84 | 17.36 | 17.50 | 17.40 | -0.85% | 24,223 |
| Feb 20, 2025 | 17.00 | 17.85 | 16.89 | 17.65 | 17.54 | 2.08% | 31,961 |
| Feb 19, 2025 | 16.75 | 17.66 | 16.37 | 17.29 | 17.19 | 3.35% | 30,422 |
| Feb 18, 2025 | 16.59 | 16.95 | 16.43 | 16.73 | 16.63 | 1.15% | 33,984 |
| Feb 14, 2025 | 16.70 | 16.86 | 16.07 | 16.54 | 16.44 | 0.61% | 15,328 |
| Feb 13, 2025 | 16.20 | 16.52 | 15.98 | 16.44 | 16.34 | 1.61% | 14,529 |
| Feb 12, 2025 | 16.08 | 16.78 | 15.84 | 16.18 | 16.08 | -0.86% | 24,872 |
| Feb 11, 2025 | 15.48 | 16.50 | 15.48 | 16.32 | 16.22 | 4.68% | 53,102 |
| Feb 10, 2025 | 16.12 | 16.12 | 15.59 | 15.59 | 15.50 | -3.29% | 41,363 |
| Feb 7, 2025 | 16.38 | 16.38 | 15.99 | 16.12 | 16.02 | -3.07% | 18,600 |
| Feb 6, 2025 | 16.88 | 17.15 | 16.37 | 16.63 | 16.53 | -1.01% | 13,087 |
| Feb 5, 2025 | 16.82 | 17.03 | 16.31 | 16.80 | 16.70 | 2.13% | 19,118 |
| Feb 4, 2025 | 16.14 | 16.48 | 16.07 | 16.45 | 16.35 | 1.48% | 15,756 |
| Feb 3, 2025 | 16.65 | 16.77 | 16.07 | 16.21 | 16.11 | -5.26% | 16,701 |
| Jan 31, 2025 | 17.96 | 18.00 | 17.07 | 17.11 | 17.01 | -4.41% | 24,951 |
| Jan 30, 2025 | 17.77 | 18.11 | 17.53 | 17.90 | 17.79 | 0.62% | 27,270 |
| Jan 29, 2025 | 17.74 | 17.81 | 17.23 | 17.79 | 17.68 | 0.45% | 17,889 |
| Jan 28, 2025 | 17.85 | 18.01 | 17.63 | 17.71 | 17.60 | -1.83% | 22,393 |
| Jan 27, 2025 | 18.07 | 18.50 | 17.84 | 18.04 | 17.93 | 0.11% | 31,024 |
| Jan 24, 2025 | 18.05 | 18.20 | 17.74 | 18.02 | 17.91 | -0.66% | 16,480 |
| Jan 23, 2025 | 17.99 | 18.22 | 17.73 | 18.14 | 18.03 | 1.00% | 38,664 |
| Jan 22, 2025 | 17.94 | 18.21 | 17.58 | 17.96 | 17.85 | 0.11% | 53,300 |
| Jan 21, 2025 | 17.56 | 18.51 | 17.56 | 17.94 | 17.83 | 2.81% | 63,486 |
| Jan 17, 2025 | 17.68 | 18.22 | 17.39 | 17.45 | 17.35 | -0.29% | 66,490 |
| Jan 16, 2025 | 17.13 | 18.18 | 17.05 | 17.50 | 17.40 | 2.52% | 89,478 |