Skip to main content
logo
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
19.07
+0.17 (0.90%)
At close: Feb 13, 2026, 4:00 PM EST
19.46
+0.39 (2.02%)
After-hours: Feb 13, 2026, 7:00 PM EST

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.8519.4718.6619.0719.070.90%7,880
Feb 12, 202619.3319.3318.7818.9018.90-0.32%11,914
Feb 11, 202618.9919.0718.6218.9618.96-0.21%11,231
Feb 10, 202619.0419.7919.0019.0019.00-0.21%18,208
Feb 9, 202618.7520.0918.7519.0419.04-2.26%18,710
Feb 6, 202619.4719.8618.2619.4819.480.31%14,244
Feb 5, 202619.3119.7319.2519.4219.42-0.61%23,974
Feb 4, 202619.6619.9319.3819.5419.54-1.06%16,327
Feb 3, 202619.4520.0219.4519.7519.750.05%14,174
Feb 2, 202620.2720.2719.1819.7419.743.40%19,112
Jan 30, 202618.9519.2518.3519.0919.090.58%37,298
Jan 29, 202619.1119.1118.4418.9818.98-0.52%18,933
Jan 28, 202618.8319.9318.8319.0819.080.32%68,252
Jan 27, 202618.5819.2918.5319.0219.02-24,713
Jan 26, 202618.2219.2917.6419.0219.020.21%12,684
Jan 23, 202618.9419.2418.8718.9818.98-1.61%14,899
Jan 22, 202619.7119.7118.7819.2919.292.33%20,441
Jan 21, 202618.3318.8618.2818.8518.852.89%13,978
Jan 20, 202618.8619.3318.3118.3218.32-3.68%23,005
Jan 16, 202619.7720.1119.0219.0219.02-3.74%17,869
Jan 15, 202619.7620.3019.5219.7619.76-1.20%16,945
Jan 14, 202619.3020.0718.4620.0020.002.72%31,798
Jan 13, 202619.1819.8018.7919.4719.472.37%23,609
Jan 12, 202618.6019.4818.0019.0219.02-1.09%28,584
Jan 9, 202617.3920.2817.3919.2319.2313.59%40,363
Jan 8, 202616.4017.1816.4016.9316.932.86%16,793
Jan 7, 202616.4916.7516.4316.4616.46-0.60%9,781
Jan 6, 202616.1816.7316.1816.5616.562.41%14,684
Jan 5, 202615.9416.8015.9416.1716.171.06%38,547
Jan 2, 202616.4816.4815.8716.0016.00-2.74%19,878
Dec 31, 202516.6116.6115.9216.4516.450.86%49,014
Dec 30, 202517.0517.0516.1016.3116.31-1.21%31,164
Dec 29, 202516.0316.8016.0316.5116.511.85%19,681
Dec 26, 202516.3916.5915.9216.2116.21-0.73%13,596
Dec 24, 202515.8116.5115.8116.3316.332.90%32,441
Dec 23, 202515.7116.1015.7115.8715.870.70%15,022
Dec 22, 202515.8716.3515.6215.7615.76-0.94%59,662
Dec 19, 202516.5716.9815.9115.9115.91-4.62%45,159
Dec 18, 202516.6717.0016.5016.6816.68-13,741
Dec 17, 202516.9017.2316.6116.6816.68-0.95%35,521
Dec 16, 202516.5717.0816.1016.8416.841.63%14,875
Dec 15, 202516.5317.0016.1616.5716.570.61%54,134
Dec 12, 202516.7217.0616.4516.4716.47-1.55%32,546
Dec 11, 202516.5817.0016.4216.7316.732.20%20,535
Dec 10, 202515.6016.6915.2416.3716.375.68%57,324
Dec 9, 202515.9816.5015.4415.4915.49-1.53%21,412
Dec 8, 202516.0316.8515.6515.7315.73-3.50%22,211
Dec 5, 202516.3316.7715.8716.3016.302.00%96,472
Dec 4, 202516.4516.5015.8215.9815.98-3.91%9,794
Dec 3, 202516.1516.8116.1416.6316.636.06%22,853