Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
19.12
+0.05 (0.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.81 | 19.55 | 18.63 | 19.31 | 19.31 | 1.26% | 46,058 |
| Apr 24, 2025 | 19.28 | 20.14 | 18.84 | 19.07 | 19.07 | -2.90% | 94,181 |
| Apr 23, 2025 | 19.43 | 20.71 | 19.40 | 19.64 | 19.64 | 4.52% | 88,457 |
| Apr 22, 2025 | 17.83 | 18.90 | 17.80 | 18.79 | 18.79 | 7.25% | 93,155 |
| Apr 21, 2025 | 17.60 | 17.81 | 16.92 | 17.52 | 17.52 | -1.74% | 70,072 |
| Apr 17, 2025 | 18.03 | 18.55 | 17.76 | 17.83 | 17.83 | -0.72% | 72,720 |
| Apr 16, 2025 | 17.59 | 18.15 | 17.24 | 17.96 | 17.96 | 0.50% | 76,553 |
| Apr 15, 2025 | 17.93 | 18.40 | 17.75 | 17.87 | 17.87 | -0.50% | 63,669 |
| Apr 14, 2025 | 18.25 | 18.97 | 17.52 | 17.96 | 17.96 | 2.75% | 97,052 |
| Apr 11, 2025 | 17.00 | 17.60 | 16.60 | 17.48 | 17.48 | 2.22% | 64,414 |
| Apr 10, 2025 | 17.36 | 18.00 | 16.82 | 17.10 | 17.10 | -5.21% | 85,898 |
| Apr 9, 2025 | 16.90 | 19.09 | 15.90 | 18.04 | 18.04 | 6.12% | 124,695 |
| Apr 8, 2025 | 18.23 | 18.56 | 16.49 | 17.00 | 17.00 | -5.50% | 77,381 |
| Apr 7, 2025 | 17.73 | 18.61 | 17.23 | 17.99 | 17.99 | -2.55% | 51,503 |
| Apr 4, 2025 | 17.69 | 18.81 | 17.00 | 18.46 | 18.46 | 1.54% | 106,177 |
| Apr 3, 2025 | 19.36 | 19.36 | 17.87 | 18.18 | 18.18 | -8.92% | 97,616 |
| Apr 2, 2025 | 19.44 | 20.35 | 19.29 | 19.96 | 19.96 | 0.50% | 31,209 |
| Apr 1, 2025 | 19.17 | 20.60 | 19.16 | 19.86 | 19.86 | 2.21% | 39,306 |
| Mar 31, 2025 | 19.25 | 19.81 | 18.67 | 19.43 | 19.43 | -0.15% | 24,506 |
| 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 |