Skip to main content
logo
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
20.92
+0.31 (1.50%)
At close: May 8, 2026, 4:00 PM EDT
21.04
+0.12 (0.57%)
After-hours: May 8, 2026, 7:00 PM EDT

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202620.6021.4120.4920.9220.921.50%20,276
May 7, 202619.6721.0017.5720.6120.611.63%27,165
May 6, 202620.6821.2120.2820.2820.28-1.84%14,231
May 5, 202620.9921.2820.6020.6620.662.68%11,703
May 4, 202620.3221.5418.8620.1220.12-1.76%21,535
May 1, 202620.9721.2020.4820.4820.48-1.59%15,795
Apr 30, 202620.3121.8419.6120.8120.813.38%56,384
Apr 29, 202620.6821.0220.1020.1320.13-3.59%24,967
Apr 28, 202621.0021.7120.8320.8820.88-1.09%13,029
Apr 27, 202620.6121.5020.6121.1121.111.15%18,289
Apr 24, 202620.5421.1120.4820.8720.870.63%9,412
Apr 23, 202620.3021.1420.2820.7420.742.67%31,819
Apr 22, 202620.2120.7920.2020.2020.20-0.54%22,927
Apr 21, 202620.6320.8020.2520.3120.310.69%15,952
Apr 20, 202620.6920.9420.0120.1720.17-2.51%18,176
Apr 17, 202620.2921.0620.2920.6920.694.23%13,300
Apr 16, 202620.1320.4719.3119.8519.85-2.70%26,699
Apr 15, 202620.1820.7520.0020.4020.400.89%24,003
Apr 14, 202620.7121.0320.2220.2220.22-2.65%21,032
Apr 13, 202620.1620.9018.6320.7720.771.27%40,149
Apr 10, 202620.5820.9020.3420.5120.51-1.49%16,434
Apr 9, 202620.5720.9020.2320.8220.820.34%28,369
Apr 8, 202619.0820.9819.0820.7520.7510.96%49,287
Apr 7, 202618.4019.0018.3518.7018.701.08%18,161
Apr 6, 202618.3319.2718.2518.5018.501.20%30,763
Apr 2, 202618.2618.7418.0818.2818.28-1.83%18,600
Apr 1, 202618.9619.2718.6218.6218.62-1.74%11,038
Mar 31, 202618.6719.2618.4918.9518.953.84%16,580
Mar 30, 202617.6418.4317.4518.2518.253.46%25,616
Mar 27, 202617.0318.0717.0317.6417.641.38%17,257
Mar 26, 202617.2717.8917.0517.4017.400.75%22,855
Mar 25, 202617.4417.6317.1917.2717.27-0.46%17,136
Mar 24, 202617.6818.2517.2917.3517.35-4.09%17,619
Mar 23, 202616.8718.2816.8718.0918.0910.17%35,869
Mar 20, 202616.2016.4315.9716.4216.421.99%29,676
Mar 19, 202616.1016.3615.8516.1016.10-0.68%31,048
Mar 18, 202616.4316.7416.0716.2116.21-1.82%20,341
Mar 17, 202616.6116.9116.4816.5116.510.86%14,286
Mar 16, 202615.8916.6915.7516.3716.373.28%24,590
Mar 13, 202616.4116.9915.7515.8515.85-4.69%45,220
Mar 12, 202615.9917.0615.9916.6316.631.65%17,323
Mar 11, 202616.1616.7816.1616.3616.36-0.37%19,349
Mar 10, 202616.4816.8716.3316.4216.42-1.08%30,640
Mar 9, 202616.2916.7715.9816.6016.60-1.72%23,787
Mar 6, 202617.3017.9316.8916.8916.89-3.82%17,555
Mar 5, 202618.3818.6717.4017.5617.56-6.60%14,412
Mar 4, 202616.9218.9416.9218.8018.8012.78%20,729
Mar 3, 202617.3617.3616.1016.6716.67-5.34%61,295
Mar 2, 202618.3218.6717.0917.6117.61-7.51%57,096
Feb 27, 202620.5520.6119.0419.0418.92-7.30%45,091