Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
20.81
-5.73 (-21.59%)
Nov 4, 2024, 4:00 PM EST - Market closed
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 26.07 | 26.07 | 20.40 | 20.81 | 20.81 | -21.59% | 233,836 |
| Nov 1, 2024 | 27.70 | 27.95 | 26.44 | 26.54 | 26.54 | -4.01% | 58,497 |
| Oct 31, 2024 | 30.05 | 30.67 | 27.59 | 27.65 | 27.65 | -10.84% | 52,337 |
| Oct 30, 2024 | 30.03 | 31.12 | 29.64 | 31.01 | 31.01 | 3.26% | 25,280 |
| Oct 29, 2024 | 29.75 | 30.03 | 29.50 | 30.03 | 30.03 | -0.40% | 17,764 |
| Oct 28, 2024 | 29.63 | 30.15 | 29.51 | 30.15 | 30.15 | 1.89% | 33,075 |
| Oct 25, 2024 | 31.67 | 31.72 | 29.53 | 29.59 | 29.59 | -4.98% | 52,511 |
| Oct 24, 2024 | 30.97 | 31.25 | 30.59 | 31.14 | 31.14 | 0.55% | 35,878 |
| Oct 23, 2024 | 30.50 | 30.97 | 30.04 | 30.97 | 30.97 | 1.44% | 32,241 |
| Oct 22, 2024 | 30.38 | 30.60 | 30.04 | 30.53 | 30.53 | 0.49% | 53,293 |
| Oct 21, 2024 | 31.29 | 31.48 | 30.34 | 30.38 | 30.38 | -2.66% | 37,885 |
| Oct 18, 2024 | 31.50 | 31.50 | 30.77 | 31.21 | 31.21 | -0.48% | 29,941 |
| Oct 17, 2024 | 30.89 | 31.78 | 30.89 | 31.36 | 31.36 | 0.93% | 39,185 |
| Oct 16, 2024 | 30.72 | 31.11 | 30.54 | 31.07 | 31.07 | 2.95% | 39,208 |
| Oct 15, 2024 | 29.58 | 30.88 | 29.58 | 30.18 | 30.18 | 0.17% | 39,204 |
| Oct 14, 2024 | 30.70 | 30.82 | 29.90 | 30.13 | 30.13 | -2.33% | 31,763 |
| Oct 11, 2024 | 30.22 | 30.91 | 29.75 | 30.85 | 30.85 | 3.11% | 35,893 |
| Oct 10, 2024 | 29.47 | 30.26 | 29.08 | 29.92 | 29.92 | -0.47% | 25,482 |
| Oct 9, 2024 | 29.49 | 30.08 | 29.00 | 30.06 | 30.06 | 2.95% | 36,795 |
| Oct 8, 2024 | 29.17 | 29.32 | 28.73 | 29.20 | 29.20 | 1.28% | 33,922 |
| Oct 7, 2024 | 30.36 | 30.85 | 28.62 | 28.83 | 28.83 | -4.91% | 35,816 |
| Oct 4, 2024 | 29.52 | 30.84 | 28.98 | 30.32 | 30.32 | 4.37% | 56,593 |
| Oct 3, 2024 | 29.46 | 29.56 | 29.02 | 29.05 | 29.05 | -2.97% | 49,030 |
| Oct 2, 2024 | 30.70 | 31.02 | 29.87 | 29.94 | 29.94 | -1.93% | 61,176 |
| Oct 1, 2024 | 30.55 | 30.84 | 30.01 | 30.53 | 30.53 | 0.33% | 62,443 |
| Sep 30, 2024 | 30.00 | 30.62 | 29.27 | 30.43 | 30.43 | 1.57% | 217,507 |
| Sep 27, 2024 | 29.95 | 30.80 | 29.67 | 29.96 | 29.96 | 0.47% | 52,519 |
| Sep 26, 2024 | 30.26 | 30.72 | 29.55 | 29.82 | 29.82 | 0.98% | 54,953 |
| Sep 25, 2024 | 30.29 | 30.29 | 28.96 | 29.53 | 29.53 | -4.15% | 82,939 |
| Sep 24, 2024 | 28.79 | 31.05 | 28.79 | 30.81 | 30.81 | 8.22% | 106,042 |
| Sep 23, 2024 | 29.98 | 29.98 | 28.16 | 28.47 | 28.47 | -5.01% | 48,993 |
| Sep 20, 2024 | 28.95 | 29.97 | 28.84 | 29.97 | 29.97 | 2.50% | 241,852 |
| Sep 19, 2024 | 29.81 | 29.81 | 29.03 | 29.24 | 29.24 | 0.76% | 42,204 |
| Sep 18, 2024 | 28.89 | 29.59 | 28.88 | 29.02 | 29.02 | -0.51% | 31,531 |
| Sep 17, 2024 | 29.55 | 29.55 | 28.63 | 29.17 | 29.17 | 0.03% | 22,886 |
| Sep 16, 2024 | 29.33 | 29.56 | 28.86 | 29.16 | 29.16 | -0.58% | 22,746 |
| Sep 13, 2024 | 28.87 | 29.57 | 28.87 | 29.33 | 29.33 | 1.73% | 40,897 |
| Sep 12, 2024 | 27.89 | 28.92 | 27.54 | 28.83 | 28.83 | 5.10% | 23,697 |
| Sep 11, 2024 | 27.10 | 27.43 | 26.22 | 27.43 | 27.43 | 1.11% | 30,718 |
| Sep 10, 2024 | 26.88 | 27.50 | 26.51 | 27.13 | 27.13 | 0.15% | 47,020 |
| Sep 9, 2024 | 27.85 | 28.00 | 26.59 | 27.09 | 27.09 | -2.73% | 46,357 |
| Sep 6, 2024 | 27.53 | 28.00 | 26.90 | 27.85 | 27.85 | 0.83% | 24,638 |
| Sep 5, 2024 | 28.25 | 28.28 | 27.20 | 27.62 | 27.62 | -1.67% | 20,542 |
| Sep 4, 2024 | 27.86 | 28.13 | 27.50 | 28.09 | 28.09 | 0.29% | 30,522 |
| Sep 3, 2024 | 29.14 | 29.14 | 27.59 | 28.01 | 28.01 | -4.37% | 42,607 |
| Aug 30, 2024 | 29.14 | 29.29 | 28.36 | 29.29 | 29.17 | 2.16% | 23,354 |
| Aug 29, 2024 | 28.59 | 29.38 | 28.40 | 28.67 | 28.55 | -0.03% | 44,000 |
| Aug 28, 2024 | 28.24 | 29.00 | 28.10 | 28.68 | 28.56 | 1.52% | 48,499 |
| Aug 27, 2024 | 28.12 | 28.48 | 27.85 | 28.25 | 28.13 | -0.70% | 44,629 |
| Aug 26, 2024 | 28.80 | 28.94 | 28.14 | 28.45 | 28.33 | 0.35% | 52,299 |
| Aug 23, 2024 | 27.55 | 28.59 | 27.04 | 28.35 | 28.23 | 2.72% | 74,329 |
| Aug 22, 2024 | 27.20 | 27.62 | 27.00 | 27.60 | 27.49 | 2.22% | 76,594 |
| Aug 21, 2024 | 26.49 | 27.00 | 26.26 | 27.00 | 26.89 | 1.89% | 18,465 |
| Aug 20, 2024 | 26.73 | 27.02 | 26.45 | 26.50 | 26.39 | -1.89% | 20,690 |
| Aug 19, 2024 | 27.14 | 27.63 | 26.56 | 27.01 | 26.90 | -1.17% | 33,316 |
| Aug 16, 2024 | 27.55 | 29.14 | 27.23 | 27.33 | 27.22 | -0.94% | 65,039 |
| Aug 15, 2024 | 26.69 | 27.71 | 26.09 | 27.59 | 27.48 | 5.55% | 28,357 |
| Aug 14, 2024 | 26.45 | 27.47 | 25.99 | 26.14 | 26.03 | -1.10% | 37,909 |
| Aug 13, 2024 | 25.23 | 26.43 | 25.23 | 26.43 | 26.32 | 4.38% | 27,156 |
| Aug 12, 2024 | 24.53 | 25.50 | 24.34 | 25.32 | 25.22 | 5.28% | 46,559 |
| Aug 9, 2024 | 25.01 | 25.14 | 23.82 | 24.05 | 23.95 | -4.49% | 58,347 |
| Aug 8, 2024 | 25.01 | 25.41 | 24.28 | 25.18 | 25.08 | 1.90% | 63,764 |
| Aug 7, 2024 | 26.77 | 27.00 | 24.42 | 24.71 | 24.61 | -6.47% | 102,031 |
| Aug 6, 2024 | 24.64 | 27.10 | 24.64 | 26.42 | 26.31 | 7.22% | 238,689 |
| Aug 5, 2024 | 19.53 | 24.97 | 19.21 | 24.64 | 24.54 | 28.40% | 221,271 |
| Aug 2, 2024 | 18.92 | 20.00 | 18.92 | 19.19 | 19.11 | -2.93% | 43,711 |
| Aug 1, 2024 | 20.00 | 20.75 | 19.44 | 19.77 | 19.69 | 1.23% | 95,471 |
| Jul 31, 2024 | 19.23 | 20.06 | 19.23 | 19.53 | 19.45 | 0.67% | 36,330 |
| Jul 30, 2024 | 19.18 | 19.53 | 19.11 | 19.40 | 19.32 | 0.10% | 22,551 |
| Jul 29, 2024 | 20.23 | 20.23 | 19.28 | 19.38 | 19.30 | -3.92% | 32,844 |
| Jul 26, 2024 | 20.35 | 20.35 | 19.65 | 20.17 | 20.09 | 1.56% | 33,750 |
| Jul 25, 2024 | 19.76 | 20.19 | 19.69 | 19.86 | 19.78 | 0.15% | 48,872 |
| Jul 24, 2024 | 19.73 | 19.89 | 19.07 | 19.83 | 19.75 | -0.30% | 85,843 |
| Jul 23, 2024 | 20.03 | 20.23 | 19.69 | 19.89 | 19.81 | -0.95% | 52,516 |
| Jul 22, 2024 | 19.47 | 20.16 | 19.47 | 20.08 | 20.00 | 3.51% | 49,955 |
| Jul 19, 2024 | 19.79 | 19.92 | 19.29 | 19.40 | 19.32 | -1.82% | 24,710 |
| Jul 18, 2024 | 19.90 | 20.00 | 19.56 | 19.76 | 19.68 | 1.02% | 27,577 |
| Jul 17, 2024 | 20.01 | 20.08 | 19.18 | 19.56 | 19.48 | -1.71% | 37,763 |
| Jul 16, 2024 | 19.17 | 19.95 | 18.89 | 19.90 | 19.82 | 5.85% | 39,246 |
| Jul 15, 2024 | 18.25 | 19.07 | 18.11 | 18.80 | 18.72 | 3.13% | 45,664 |
| Jul 12, 2024 | 18.00 | 18.30 | 17.89 | 18.23 | 18.16 | 2.24% | 39,359 |
| Jul 11, 2024 | 16.73 | 17.95 | 16.73 | 17.83 | 17.76 | 8.32% | 38,072 |
| Jul 10, 2024 | 17.17 | 17.17 | 16.44 | 16.46 | 16.39 | -4.14% | 28,790 |
| Jul 9, 2024 | 16.91 | 17.24 | 16.91 | 17.17 | 17.10 | 0.88% | 30,507 |
| Jul 8, 2024 | 16.92 | 17.22 | 16.62 | 17.02 | 16.95 | 3.03% | 47,045 |
| Jul 5, 2024 | 16.69 | 16.99 | 16.21 | 16.52 | 16.45 | -2.31% | 79,866 |
| Jul 3, 2024 | 16.65 | 16.97 | 16.60 | 16.91 | 16.84 | 2.05% | 28,046 |
| Jul 2, 2024 | 16.86 | 17.09 | 16.49 | 16.57 | 16.50 | -2.64% | 49,869 |
| Jul 1, 2024 | 17.34 | 17.54 | 16.72 | 17.02 | 16.95 | -0.99% | 82,268 |
| Jun 28, 2024 | 16.55 | 17.84 | 16.55 | 17.19 | 17.12 | 2.81% | 1,220,268 |
| Jun 27, 2024 | 15.96 | 16.72 | 15.76 | 16.72 | 16.65 | 7.39% | 104,269 |
| Jun 26, 2024 | 15.15 | 15.74 | 14.34 | 15.57 | 15.51 | 0.45% | 112,478 |
| Jun 25, 2024 | 15.91 | 16.08 | 15.41 | 15.50 | 15.44 | -0.96% | 68,497 |
| Jun 24, 2024 | 16.94 | 17.12 | 15.64 | 15.65 | 15.59 | -8.26% | 81,269 |
| Jun 21, 2024 | 17.09 | 17.34 | 16.89 | 17.06 | 16.99 | -0.70% | 40,868 |
| Jun 20, 2024 | 17.65 | 17.65 | 17.00 | 17.18 | 17.11 | -2.39% | 30,060 |
| Jun 18, 2024 | 17.86 | 18.28 | 17.54 | 17.60 | 17.53 | -2.65% | 27,347 |
| Jun 17, 2024 | 18.17 | 18.29 | 17.72 | 18.08 | 18.01 | -2.48% | 63,805 |
| Jun 14, 2024 | 19.54 | 19.54 | 18.39 | 18.54 | 18.46 | -4.19% | 30,546 |
| Jun 13, 2024 | 19.36 | 19.65 | 19.12 | 19.35 | 19.27 | -0.26% | 25,558 |