Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
19.02
+0.04 (0.21%)
Jan 26, 2026, 4:00 PM EST - Market closed
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 18.22 | 19.29 | 17.64 | 19.02 | 19.02 | 0.21% | 12,684 |
| Jan 23, 2026 | 18.94 | 19.24 | 18.87 | 18.98 | 18.98 | -1.61% | 14,899 |
| Jan 22, 2026 | 19.71 | 19.71 | 18.78 | 19.29 | 19.29 | 2.33% | 20,441 |
| Jan 21, 2026 | 18.33 | 18.86 | 18.28 | 18.85 | 18.85 | 2.89% | 13,978 |
| Jan 20, 2026 | 18.86 | 19.33 | 18.31 | 18.32 | 18.32 | -3.68% | 23,005 |
| Jan 16, 2026 | 19.77 | 20.11 | 19.02 | 19.02 | 19.02 | -3.74% | 17,869 |
| Jan 15, 2026 | 19.76 | 20.30 | 19.52 | 19.76 | 19.76 | -1.20% | 16,945 |
| Jan 14, 2026 | 19.30 | 20.07 | 18.46 | 20.00 | 20.00 | 2.72% | 31,798 |
| Jan 13, 2026 | 19.18 | 19.80 | 18.79 | 19.47 | 19.47 | 2.37% | 23,609 |
| Jan 12, 2026 | 18.60 | 19.48 | 18.00 | 19.02 | 19.02 | -1.09% | 28,584 |
| Jan 9, 2026 | 17.39 | 20.28 | 17.39 | 19.23 | 19.23 | 13.59% | 40,363 |
| Jan 8, 2026 | 16.40 | 17.18 | 16.40 | 16.93 | 16.93 | 2.86% | 16,793 |
| Jan 7, 2026 | 16.49 | 16.75 | 16.43 | 16.46 | 16.46 | -0.60% | 9,781 |
| Jan 6, 2026 | 16.18 | 16.73 | 16.18 | 16.56 | 16.56 | 2.41% | 14,684 |
| Jan 5, 2026 | 15.94 | 16.80 | 15.94 | 16.17 | 16.17 | 1.06% | 38,547 |
| Jan 2, 2026 | 16.48 | 16.48 | 15.87 | 16.00 | 16.00 | -2.74% | 19,878 |
| Dec 31, 2025 | 16.61 | 16.61 | 15.92 | 16.45 | 16.45 | 0.86% | 49,014 |
| Dec 30, 2025 | 17.05 | 17.05 | 16.10 | 16.31 | 16.31 | -1.21% | 31,164 |
| Dec 29, 2025 | 16.03 | 16.80 | 16.03 | 16.51 | 16.51 | 1.85% | 19,681 |
| Dec 26, 2025 | 16.39 | 16.59 | 15.92 | 16.21 | 16.21 | -0.73% | 13,596 |
| Dec 24, 2025 | 15.81 | 16.51 | 15.81 | 16.33 | 16.33 | 2.90% | 32,441 |
| Dec 23, 2025 | 15.71 | 16.10 | 15.71 | 15.87 | 15.87 | 0.70% | 15,022 |
| Dec 22, 2025 | 15.87 | 16.35 | 15.62 | 15.76 | 15.76 | -0.94% | 59,662 |
| Dec 19, 2025 | 16.57 | 16.98 | 15.91 | 15.91 | 15.91 | -4.62% | 45,159 |
| Dec 18, 2025 | 16.67 | 17.00 | 16.50 | 16.68 | 16.68 | - | 13,741 |
| Dec 17, 2025 | 16.90 | 17.23 | 16.61 | 16.68 | 16.68 | -0.95% | 35,521 |
| Dec 16, 2025 | 16.57 | 17.08 | 16.10 | 16.84 | 16.84 | 1.63% | 14,875 |
| Dec 15, 2025 | 16.53 | 17.00 | 16.16 | 16.57 | 16.57 | 0.61% | 54,134 |
| Dec 12, 2025 | 16.72 | 17.06 | 16.45 | 16.47 | 16.47 | -1.55% | 32,546 |
| Dec 11, 2025 | 16.58 | 17.00 | 16.42 | 16.73 | 16.73 | 2.20% | 20,535 |
| Dec 10, 2025 | 15.60 | 16.69 | 15.24 | 16.37 | 16.37 | 5.68% | 57,324 |
| Dec 9, 2025 | 15.98 | 16.50 | 15.44 | 15.49 | 15.49 | -1.53% | 21,412 |
| Dec 8, 2025 | 16.03 | 16.85 | 15.65 | 15.73 | 15.73 | -3.50% | 22,211 |
| Dec 5, 2025 | 16.33 | 16.77 | 15.87 | 16.30 | 16.30 | 2.00% | 96,472 |
| Dec 4, 2025 | 16.45 | 16.50 | 15.82 | 15.98 | 15.98 | -3.91% | 9,794 |
| Dec 3, 2025 | 16.15 | 16.81 | 16.14 | 16.63 | 16.63 | 6.06% | 22,853 |
| Dec 2, 2025 | 15.57 | 16.00 | 15.57 | 15.68 | 15.68 | -0.13% | 17,413 |
| Dec 1, 2025 | 16.03 | 16.08 | 15.70 | 15.70 | 15.70 | -1.57% | 11,734 |
| Nov 28, 2025 | 15.50 | 16.08 | 15.50 | 15.95 | 15.83 | 2.37% | 9,210 |
| Nov 26, 2025 | 15.64 | 16.00 | 15.47 | 15.58 | 15.46 | -1.52% | 14,049 |
| Nov 25, 2025 | 15.95 | 16.04 | 15.70 | 15.82 | 15.70 | 3.81% | 8,571 |
| Nov 24, 2025 | 15.63 | 15.96 | 15.24 | 15.24 | 15.13 | -3.18% | 8,632 |
| Nov 21, 2025 | 14.43 | 15.93 | 14.14 | 15.74 | 15.62 | 9.53% | 24,086 |
| Nov 20, 2025 | 13.96 | 14.39 | 13.92 | 14.37 | 14.26 | 1.48% | 13,176 |
| Nov 19, 2025 | 14.09 | 14.34 | 14.02 | 14.16 | 14.05 | 2.46% | 12,388 |
| Nov 18, 2025 | 13.75 | 14.02 | 13.75 | 13.82 | 13.72 | -0.36% | 22,890 |
| Nov 17, 2025 | 14.20 | 14.20 | 13.87 | 13.87 | 13.77 | -2.26% | 11,768 |
| Nov 14, 2025 | 13.98 | 14.33 | 13.93 | 14.19 | 14.08 | 1.36% | 12,730 |
| Nov 13, 2025 | 14.03 | 14.49 | 13.89 | 14.00 | 13.89 | 0.21% | 13,696 |
| Nov 12, 2025 | 13.95 | 14.25 | 13.78 | 13.97 | 13.86 | -0.50% | 12,110 |