Skip to main content
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
17.50
-0.15 (-0.85%)
Feb 21, 2025, 4:00 PM EST - Market closed

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.8417.8417.3617.5017.50-0.85%24,223
Feb 20, 202517.0017.8516.8917.6517.652.08%31,961
Feb 19, 202516.7517.6616.3717.2917.293.35%30,422
Feb 18, 202516.5916.9516.4316.7316.731.15%33,984
Feb 14, 202516.7016.8616.0716.5416.540.61%15,328
Feb 13, 202516.2016.5215.9816.4416.441.61%14,529
Feb 12, 202516.0816.7815.8416.1816.18-0.86%24,872
Feb 11, 202515.4816.5015.4816.3216.324.68%53,102
Feb 10, 202516.1216.1215.5915.5915.59-3.29%41,363
Feb 7, 202516.3816.3815.9916.1216.12-3.07%18,600
Feb 6, 202516.8817.1516.3716.6316.63-1.01%13,087
Feb 5, 202516.8217.0316.3116.8016.802.13%19,118
Feb 4, 202516.1416.4816.0716.4516.451.48%15,756
Feb 3, 202516.6516.7716.0716.2116.21-5.26%16,701
Jan 31, 202517.9618.0017.0717.1117.11-4.41%24,951
Jan 30, 202517.7718.1117.5317.9017.900.62%27,270
Jan 29, 202517.7417.8117.2317.7917.790.45%17,889
Jan 28, 202517.8518.0117.6317.7117.71-1.83%22,393
Jan 27, 202518.0718.5017.8418.0418.040.11%31,024
Jan 24, 202518.0518.2017.7418.0218.02-0.66%16,480
Jan 23, 202517.9918.2217.7318.1418.141.00%38,664
Jan 22, 202517.9418.2117.5817.9617.960.11%53,300
Jan 21, 202517.5618.5117.5617.9417.942.81%63,486
Jan 17, 202517.6818.2217.3917.4517.45-0.29%66,490
Jan 16, 202517.1318.1817.0517.5017.502.52%89,478
Jan 15, 202516.2617.1015.8517.0717.077.83%37,990
Jan 14, 202515.6216.0015.5115.8315.832.06%35,012
Jan 13, 202515.8816.2515.3715.5115.51-2.88%28,090
Jan 10, 202516.1416.2415.5715.9715.97-2.50%45,242
Jan 8, 202516.2816.4916.0416.3816.38-0.49%41,037
Jan 7, 202516.2516.5016.1416.4616.460.61%37,571
Jan 6, 202516.5917.0616.3616.3616.36-1.33%40,171
Jan 3, 202516.0516.8116.0516.5816.582.09%29,296
Jan 2, 202516.9216.9216.1516.2416.24-3.51%60,084
Dec 31, 202416.7516.9716.4016.8316.831.39%189,965
Dec 30, 202416.5417.0216.0016.6016.60-1.01%46,934
Dec 27, 202417.1417.1416.5516.7716.77-1.76%44,209
Dec 26, 202416.2017.1016.2017.0717.075.31%34,217
Dec 24, 202416.2916.3815.9016.2116.21-2.00%33,906
Dec 23, 202416.5116.8516.3116.5416.54-0.12%23,187
Dec 20, 202416.1217.0716.1216.5616.561.28%101,977
Dec 19, 202416.4716.7816.1216.3516.35-1.74%35,587
Dec 18, 202417.8918.3916.4816.6416.64-6.67%55,931
Dec 17, 202418.0918.0917.5817.8317.83-1.71%42,236
Dec 16, 202418.0618.4618.0218.1418.140.61%26,661
Dec 13, 202417.3818.2416.7118.0318.032.21%76,328
Dec 12, 202417.7018.0916.9917.6417.64-0.11%64,566
Dec 11, 202418.3118.3517.1617.6617.66-0.79%136,133
Dec 10, 202418.1018.2517.7117.8017.80-2.52%52,653
Dec 9, 202418.9919.0418.1018.2618.26-3.54%57,372
Dec 6, 202419.3319.8518.7818.9318.93-2.37%39,072
Dec 5, 202419.8720.4519.2319.3919.39-3.39%46,644
Dec 4, 202420.2820.3219.5720.0720.07-0.20%69,544
Dec 3, 202419.7520.2119.5920.1120.111.72%59,220
Dec 2, 202419.0920.0818.5419.7719.772.07%63,925
Nov 29, 202420.1120.1119.3119.3719.26-2.22%16,673
Nov 27, 202419.9620.0019.4919.8119.700.87%33,426
Nov 26, 202419.7020.0518.6219.6419.53-50,686
Nov 25, 202419.8920.2219.3319.6419.531.55%26,428
Nov 22, 202419.0119.9918.7419.3419.230.99%26,756
Nov 21, 202419.1719.4519.1119.1519.04-1.24%20,993
Nov 20, 202419.6219.8719.1219.3919.28-1.22%34,881
Nov 19, 202419.8920.2219.3119.6319.52-2.63%41,042
Nov 18, 202420.2521.0220.1420.1620.04-0.44%35,353
Nov 15, 202420.6620.7820.0320.2520.13-1.60%58,371
Nov 14, 202420.6621.4720.2120.5820.461.23%54,948
Nov 13, 202420.2620.5519.6120.3320.21-0.39%92,764
Nov 12, 202420.8821.6920.4020.4120.29-2.81%64,833
Nov 11, 202421.3221.3820.4821.0020.88-1.64%73,430
Nov 8, 202421.9522.0321.3021.3521.23-3.26%60,287
Nov 7, 202422.2523.3022.0622.0721.94-2.26%77,747
Nov 6, 202421.4322.9121.2122.5822.459.19%108,439
Nov 5, 202420.7421.2019.5120.6820.56-0.62%173,543
Nov 4, 202426.0726.0720.4020.8120.69-21.59%233,836
Nov 1, 202427.7027.9526.4426.5426.39-4.01%58,497
Oct 31, 202430.0530.6727.5927.6527.49-10.84%52,337
Oct 30, 202430.0331.1229.6431.0130.833.26%25,280
Oct 29, 202429.7530.0329.5030.0329.86-0.40%17,764
Oct 28, 202429.6330.1529.5130.1529.981.89%33,075
Oct 25, 202431.6731.7229.5329.5929.42-4.98%52,511
Oct 24, 202430.9731.2530.5931.1430.960.55%35,878
Oct 23, 202430.5030.9730.0430.9730.791.44%32,241
Oct 22, 202430.3830.6030.0430.5330.350.49%53,293
Oct 21, 202431.2931.4830.3430.3830.20-2.66%37,885
Oct 18, 202431.5031.5030.7731.2131.03-0.48%29,941
Oct 17, 202430.8931.7830.8931.3631.180.93%39,185
Oct 16, 202430.7231.1130.5431.0730.892.95%39,208
Oct 15, 202429.5830.8829.5830.1830.010.17%39,204
Oct 14, 202430.7030.8229.9030.1329.96-2.33%31,763
Oct 11, 202430.2230.9129.7530.8530.673.11%35,893
Oct 10, 202429.4730.2629.0829.9229.75-0.47%25,482
Oct 9, 202429.4930.0829.0030.0629.892.95%36,795
Oct 8, 202429.1729.3228.7329.2029.031.28%33,922
Oct 7, 202430.3630.8528.6228.8328.66-4.91%35,816
Oct 4, 202429.5230.8428.9830.3230.154.37%56,593
Oct 3, 202429.4629.5629.0229.0528.88-2.97%49,030
Oct 2, 202430.7031.0229.8729.9429.77-1.93%61,176
Oct 1, 202430.5530.8430.0130.5330.350.33%62,443
Sep 30, 202430.0030.6229.2730.4330.251.57%217,507
Sep 27, 202429.9530.8029.6729.9629.790.47%52,519