Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
15.44
+0.26 (1.71%)
Oct 22, 2025, 9:41 AM EDT - Market open
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.19 | 15.19 | 15.18 | 15.44 | - | 1.71% | 22 |
| Oct 21, 2025 | 15.52 | 15.65 | 15.16 | 15.18 | 15.18 | -1.94% | 15,811 |
| Oct 20, 2025 | 15.51 | 15.94 | 15.33 | 15.48 | 15.48 | 0.19% | 15,549 |
| Oct 17, 2025 | 15.39 | 15.63 | 15.09 | 15.45 | 15.45 | 0.72% | 16,992 |
| Oct 16, 2025 | 15.20 | 15.65 | 15.20 | 15.34 | 15.34 | 1.05% | 49,657 |
| Oct 15, 2025 | 15.46 | 15.60 | 15.00 | 15.18 | 15.18 | -1.24% | 14,895 |
| Oct 14, 2025 | 14.23 | 15.49 | 14.23 | 15.37 | 15.37 | 7.03% | 32,721 |
| Oct 13, 2025 | 13.99 | 14.48 | 13.86 | 14.36 | 14.36 | 4.06% | 31,209 |
| Oct 10, 2025 | 14.20 | 14.29 | 13.80 | 13.80 | 13.80 | -2.95% | 37,971 |
| Oct 9, 2025 | 14.38 | 14.44 | 14.12 | 14.22 | 14.22 | -1.66% | 47,333 |
| Oct 8, 2025 | 14.44 | 14.48 | 14.38 | 14.46 | 14.46 | - | 14,269 |
| Oct 7, 2025 | 14.65 | 15.53 | 14.38 | 14.46 | 14.46 | -1.30% | 24,292 |
| Oct 6, 2025 | 14.86 | 15.07 | 14.57 | 14.65 | 14.65 | -1.55% | 19,932 |
| Oct 3, 2025 | 14.59 | 15.22 | 14.59 | 14.88 | 14.88 | 3.19% | 18,470 |
| Oct 2, 2025 | 14.36 | 14.55 | 14.23 | 14.42 | 14.42 | - | 17,490 |
| Oct 1, 2025 | 14.21 | 14.68 | 14.05 | 14.42 | 14.42 | 0.35% | 24,235 |
| Sep 30, 2025 | 13.73 | 14.38 | 13.65 | 14.37 | 14.37 | 3.38% | 14,716 |
| Sep 29, 2025 | 14.46 | 14.46 | 13.87 | 13.90 | 13.90 | -3.61% | 33,404 |
| Sep 26, 2025 | 13.73 | 14.49 | 13.73 | 14.42 | 14.42 | 3.52% | 16,976 |
| Sep 25, 2025 | 13.80 | 14.20 | 13.80 | 13.93 | 13.93 | 0.80% | 22,617 |
| Sep 24, 2025 | 13.56 | 14.56 | 13.56 | 13.82 | 13.82 | 1.32% | 31,152 |
| Sep 23, 2025 | 14.64 | 14.84 | 13.56 | 13.64 | 13.64 | -6.13% | 41,244 |
| Sep 22, 2025 | 14.48 | 14.76 | 14.41 | 14.53 | 14.53 | -0.21% | 28,364 |
| Sep 19, 2025 | 15.32 | 15.32 | 14.51 | 14.56 | 14.56 | -4.71% | 49,065 |
| Sep 18, 2025 | 14.73 | 15.45 | 14.73 | 15.28 | 15.28 | 4.09% | 24,868 |
| Sep 17, 2025 | 14.58 | 15.00 | 14.49 | 14.68 | 14.68 | 0.55% | 25,355 |
| Sep 16, 2025 | 14.72 | 15.01 | 14.46 | 14.60 | 14.60 | -0.82% | 16,127 |
| Sep 15, 2025 | 14.51 | 14.80 | 14.51 | 14.72 | 14.72 | 1.03% | 29,526 |
| Sep 12, 2025 | 14.57 | 14.71 | 14.47 | 14.57 | 14.57 | -0.41% | 11,966 |
| Sep 11, 2025 | 14.31 | 14.72 | 14.31 | 14.63 | 14.63 | 1.95% | 13,939 |
| Sep 10, 2025 | 14.56 | 14.64 | 14.33 | 14.35 | 14.35 | -2.38% | 18,933 |
| Sep 9, 2025 | 14.66 | 15.01 | 14.55 | 14.70 | 14.70 | 0.68% | 14,976 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.47 | 14.60 | 14.60 | -3.38% | 43,104 |
| Sep 5, 2025 | 15.19 | 15.28 | 15.00 | 15.11 | 15.11 | -0.13% | 14,136 |
| Sep 4, 2025 | 14.28 | 15.17 | 14.28 | 15.13 | 15.13 | 6.25% | 19,645 |
| Sep 3, 2025 | 15.01 | 15.21 | 14.24 | 14.24 | 14.24 | -5.76% | 33,389 |
| Sep 2, 2025 | 14.45 | 15.25 | 14.45 | 15.11 | 15.11 | 2.51% | 17,732 |
| Aug 29, 2025 | 14.57 | 14.90 | 14.47 | 14.74 | 14.62 | 1.17% | 18,474 |
| Aug 28, 2025 | 14.58 | 14.68 | 14.30 | 14.57 | 14.46 | 1.32% | 24,389 |
| Aug 27, 2025 | 14.43 | 14.90 | 14.26 | 14.38 | 14.27 | 0.91% | 29,803 |
| Aug 26, 2025 | 14.83 | 14.83 | 14.19 | 14.25 | 14.14 | -1.72% | 16,249 |
| Aug 25, 2025 | 15.03 | 15.05 | 14.43 | 14.50 | 14.39 | -4.10% | 16,511 |
| Aug 22, 2025 | 14.77 | 15.82 | 14.60 | 15.12 | 15.00 | 4.13% | 51,350 |
| Aug 21, 2025 | 13.55 | 14.75 | 13.41 | 14.52 | 14.41 | 7.24% | 39,047 |
| Aug 20, 2025 | 13.61 | 13.96 | 13.50 | 13.54 | 13.43 | -0.22% | 34,339 |
| Aug 19, 2025 | 13.26 | 14.01 | 13.26 | 13.57 | 13.46 | 3.43% | 50,218 |
| Aug 18, 2025 | 13.15 | 13.70 | 12.86 | 13.12 | 13.02 | 0.61% | 61,437 |
| Aug 15, 2025 | 13.90 | 14.19 | 12.72 | 13.04 | 12.94 | -5.58% | 133,751 |
| Aug 14, 2025 | 14.47 | 14.47 | 13.50 | 13.81 | 13.70 | -5.73% | 26,265 |
| Aug 13, 2025 | 14.69 | 14.90 | 14.52 | 14.65 | 14.54 | 0.90% | 15,260 |