Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
14.57
-0.06 (-0.41%)
At close: Sep 12, 2025, 4:00 PM EDT
14.56
-0.01 (-0.07%)
After-hours: Sep 12, 2025, 7:00 PM EDT
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 13.92 | 14.55 | 13.80 | 14.52 | 14.41 | 6.30% | 16,450 |
| Aug 11, 2025 | 13.94 | 14.22 | 13.43 | 13.66 | 13.55 | -2.71% | 22,968 |
| Aug 8, 2025 | 14.82 | 14.82 | 13.60 | 14.04 | 13.93 | -4.29% | 18,977 |
| Aug 7, 2025 | 14.21 | 14.92 | 14.10 | 14.67 | 14.55 | 4.79% | 23,992 |
| Aug 6, 2025 | 13.56 | 14.26 | 13.56 | 14.00 | 13.89 | 3.24% | 22,591 |
| Aug 5, 2025 | 13.67 | 14.03 | 13.28 | 13.56 | 13.45 | -1.45% | 42,715 |
| Aug 4, 2025 | 13.56 | 13.90 | 12.96 | 13.76 | 13.65 | 3.46% | 65,530 |
| Aug 1, 2025 | 15.40 | 15.40 | 13.15 | 13.30 | 13.20 | -14.58% | 37,121 |
| Jul 31, 2025 | 14.95 | 16.09 | 13.50 | 15.57 | 15.45 | -0.83% | 76,176 |
| Jul 30, 2025 | 16.93 | 16.93 | 15.43 | 15.70 | 15.58 | -3.74% | 22,113 |
| Jul 29, 2025 | 16.79 | 17.00 | 16.20 | 16.31 | 16.18 | -2.57% | 20,900 |
| Jul 28, 2025 | 18.29 | 18.29 | 16.68 | 16.74 | 16.61 | -7.15% | 15,268 |
| Jul 25, 2025 | 17.38 | 18.54 | 17.28 | 18.03 | 17.89 | 3.15% | 20,593 |
| Jul 24, 2025 | 17.64 | 18.09 | 17.40 | 17.48 | 17.34 | -2.56% | 10,895 |
| Jul 23, 2025 | 17.96 | 18.12 | 17.73 | 17.94 | 17.80 | 0.79% | 13,707 |
| Jul 22, 2025 | 17.78 | 18.50 | 17.73 | 17.80 | 17.66 | 0.39% | 14,211 |
| Jul 21, 2025 | 17.96 | 17.96 | 17.50 | 17.73 | 17.59 | 0.28% | 17,309 |
| Jul 18, 2025 | 18.72 | 18.72 | 17.68 | 17.68 | 17.54 | -4.84% | 15,760 |
| Jul 17, 2025 | 18.70 | 18.97 | 18.51 | 18.58 | 18.43 | 0.27% | 18,973 |
| Jul 16, 2025 | 18.15 | 18.67 | 17.94 | 18.53 | 18.38 | 2.26% | 17,724 |
| Jul 15, 2025 | 19.47 | 19.47 | 18.06 | 18.12 | 17.98 | -6.02% | 20,424 |
| Jul 14, 2025 | 19.51 | 20.00 | 18.21 | 19.28 | 19.13 | -0.98% | 16,454 |
| Jul 11, 2025 | 19.89 | 19.92 | 19.22 | 19.47 | 19.32 | -2.50% | 37,722 |
| Jul 10, 2025 | 19.91 | 20.33 | 19.55 | 19.97 | 19.81 | - | 33,472 |
| Jul 9, 2025 | 19.54 | 19.98 | 19.04 | 19.97 | 19.81 | 3.26% | 62,515 |
| Jul 8, 2025 | 19.58 | 19.99 | 18.99 | 19.34 | 19.19 | 2.82% | 52,095 |
| Jul 7, 2025 | 18.79 | 19.00 | 18.63 | 18.81 | 18.66 | -0.05% | 40,882 |
| Jul 3, 2025 | 18.68 | 19.25 | 18.68 | 18.82 | 18.67 | 0.05% | 29,198 |