Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
19.34
+0.19 (0.99%)
Nov 22, 2024, 4:00 PM EST - Market closed

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.0119.9918.7419.3419.340.99%26,756
Nov 21, 202419.1719.4519.1119.1519.15-1.24%20,993
Nov 20, 202419.6219.8719.1219.3919.39-1.22%34,881
Nov 19, 202419.8920.2219.3119.6319.63-2.63%41,042
Nov 18, 202420.2521.0220.1420.1620.16-0.44%35,353
Nov 15, 202420.6620.7820.0320.2520.25-1.60%58,371
Nov 14, 202420.6621.4720.2120.5820.581.23%54,948
Nov 13, 202420.2620.5519.6120.3320.33-0.39%92,764
Nov 12, 202420.8821.6920.4020.4120.41-2.81%64,833
Nov 11, 202421.3221.3820.4821.0021.00-1.64%73,430
Nov 8, 202421.9522.0321.3021.3521.35-3.26%60,287
Nov 7, 202422.2523.3022.0622.0722.07-2.26%77,747
Nov 6, 202421.4322.9121.2122.5822.589.19%108,439
Nov 5, 202420.7421.2019.5120.6820.68-0.62%173,543
Nov 4, 202426.0726.0720.4020.8120.81-21.59%233,836
Nov 1, 202427.7027.9526.4426.5426.54-4.01%58,497
Oct 31, 202430.0530.6727.5927.6527.65-10.84%52,337
Oct 30, 202430.0331.1229.6431.0131.013.26%25,280
Oct 29, 202429.7530.0329.5030.0330.03-0.40%17,764
Oct 28, 202429.6330.1529.5130.1530.151.89%33,075
Oct 25, 202431.6731.7229.5329.5929.59-4.98%52,511
Oct 24, 202430.9731.2530.5931.1431.140.55%35,878
Oct 23, 202430.5030.9730.0430.9730.971.44%32,241
Oct 22, 202430.3830.6030.0430.5330.530.49%53,293
Oct 21, 202431.2931.4830.3430.3830.38-2.66%37,885
Oct 18, 202431.5031.5030.7731.2131.21-0.48%29,941
Oct 17, 202430.8931.7830.8931.3631.360.93%39,185
Oct 16, 202430.7231.1130.5431.0731.072.95%39,208
Oct 15, 202429.5830.8829.5830.1830.180.17%39,204
Oct 14, 202430.7030.8229.9030.1330.13-2.33%31,763
Oct 11, 202430.2230.9129.7530.8530.853.11%35,893
Oct 10, 202429.4730.2629.0829.9229.92-0.47%25,482
Oct 9, 202429.4930.0829.0030.0630.062.95%36,795
Oct 8, 202429.1729.3228.7329.2029.201.28%33,922
Oct 7, 202430.3630.8528.6228.8328.83-4.91%35,816
Oct 4, 202429.5230.8428.9830.3230.324.37%56,593
Oct 3, 202429.4629.5629.0229.0529.05-2.97%49,030
Oct 2, 202430.7031.0229.8729.9429.94-1.93%61,176
Oct 1, 202430.5530.8430.0130.5330.530.33%62,443
Sep 30, 202430.0030.6229.2730.4330.431.57%217,507
Sep 27, 202429.9530.8029.6729.9629.960.47%52,519
Sep 26, 202430.2630.7229.5529.8229.820.98%54,953
Sep 25, 202430.2930.2928.9629.5329.53-4.15%82,939
Sep 24, 202428.7931.0528.7930.8130.818.22%106,042
Sep 23, 202429.9829.9828.1628.4728.47-5.01%48,993
Sep 20, 202428.9529.9728.8429.9729.972.50%241,852
Sep 19, 202429.8129.8129.0329.2429.240.76%42,204
Sep 18, 202428.8929.5928.8829.0229.02-0.51%31,531
Sep 17, 202429.5529.5528.6329.1729.170.03%22,886
Sep 16, 202429.3329.5628.8629.1629.16-0.58%22,746
Sep 13, 202428.8729.5728.8729.3329.331.73%40,897
Sep 12, 202427.8928.9227.5428.8328.835.10%23,697
Sep 11, 202427.1027.4326.2227.4327.431.11%30,718
Sep 10, 202426.8827.5026.5127.1327.130.15%47,020
Sep 9, 202427.8528.0026.5927.0927.09-2.73%46,357
Sep 6, 202427.5328.0026.9027.8527.850.83%24,638
Sep 5, 202428.2528.2827.2027.6227.62-1.67%20,542
Sep 4, 202427.8628.1327.5028.0928.090.29%30,522
Sep 3, 202429.1429.1427.5928.0128.01-4.37%42,607
Aug 30, 202429.1429.2928.3629.2929.172.16%23,354
Aug 29, 202428.5929.3828.4028.6728.55-0.03%44,000
Aug 28, 202428.2429.0028.1028.6828.561.52%48,499
Aug 27, 202428.1228.4827.8528.2528.13-0.70%44,629
Aug 26, 202428.8028.9428.1428.4528.330.35%52,299
Aug 23, 202427.5528.5927.0428.3528.232.72%74,329
Aug 22, 202427.2027.6227.0027.6027.492.22%76,594
Aug 21, 202426.4927.0026.2627.0026.891.89%18,465
Aug 20, 202426.7327.0226.4526.5026.39-1.89%20,690
Aug 19, 202427.1427.6326.5627.0126.90-1.17%33,316
Aug 16, 202427.5529.1427.2327.3327.22-0.94%65,039
Aug 15, 202426.6927.7126.0927.5927.485.55%28,357
Aug 14, 202426.4527.4725.9926.1426.03-1.10%37,909
Aug 13, 202425.2326.4325.2326.4326.324.38%27,156
Aug 12, 202424.5325.5024.3425.3225.225.28%46,559
Aug 9, 202425.0125.1423.8224.0523.95-4.49%58,347
Aug 8, 202425.0125.4124.2825.1825.081.90%63,764
Aug 7, 202426.7727.0024.4224.7124.61-6.47%102,031
Aug 6, 202424.6427.1024.6426.4226.317.22%238,689
Aug 5, 202419.5324.9719.2124.6424.5428.40%221,271
Aug 2, 202418.9220.0018.9219.1919.11-2.93%43,711
Aug 1, 202420.0020.7519.4419.7719.691.23%95,471
Jul 31, 202419.2320.0619.2319.5319.450.67%36,330
Jul 30, 202419.1819.5319.1119.4019.320.10%22,551
Jul 29, 202420.2320.2319.2819.3819.30-3.92%32,844
Jul 26, 202420.3520.3519.6520.1720.091.56%33,750
Jul 25, 202419.7620.1919.6919.8619.780.15%48,872
Jul 24, 202419.7319.8919.0719.8319.75-0.30%85,843
Jul 23, 202420.0320.2319.6919.8919.81-0.95%52,516
Jul 22, 202419.4720.1619.4720.0820.003.51%49,955
Jul 19, 202419.7919.9219.2919.4019.32-1.82%24,710
Jul 18, 202419.9020.0019.5619.7619.681.02%27,577
Jul 17, 202420.0120.0819.1819.5619.48-1.71%37,763
Jul 16, 202419.1719.9518.8919.9019.825.85%39,246
Jul 15, 202418.2519.0718.1118.8018.723.13%45,664
Jul 12, 202418.0018.3017.8918.2318.162.24%39,359
Jul 11, 202416.7317.9516.7317.8317.768.32%38,072
Jul 10, 202417.1717.1716.4416.4616.39-4.14%28,790
Jul 9, 202416.9117.2416.9117.1717.100.88%30,507
Jul 8, 202416.9217.2216.6217.0216.953.03%47,045
Jul 5, 202416.6916.9916.2116.5216.45-2.31%79,866