Skip to main content
logo
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
20.51
-0.31 (-1.49%)
At close: Apr 10, 2026, 4:00 PM EDT
20.61
+0.10 (0.49%)
After-hours: Apr 10, 2026, 7:00 PM EDT

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 202620.7520.7519.7020.5420.413.69%60,782
Feb 25, 202619.4619.8119.1119.8119.692.91%14,186
Feb 24, 202618.2919.8218.2919.2519.13-1.33%11,111
Feb 23, 202619.8519.8819.3119.5119.39-0.66%12,658
Feb 20, 202619.2920.0019.2819.6419.521.24%11,252
Feb 19, 202619.2119.5419.0019.4019.280.73%9,873
Feb 18, 202619.1619.3019.0819.2619.142.12%8,079
Feb 17, 202619.4019.4018.8518.8618.74-1.10%6,844
Feb 13, 202618.8519.4718.6619.0718.950.90%7,880
Feb 12, 202619.3319.3318.7818.9018.78-0.32%11,919
Feb 11, 202618.9919.0718.6218.9618.84-0.21%11,236
Feb 10, 202619.0419.7919.0019.0018.88-0.21%18,208
Feb 9, 202618.7520.0918.7519.0418.92-2.26%18,823
Feb 6, 202619.4719.8618.2619.4819.360.31%14,252
Feb 5, 202619.3119.7319.2519.4219.30-0.61%23,996
Feb 4, 202619.6619.9319.3819.5419.42-1.06%16,327
Feb 3, 202619.4520.0219.4519.7519.630.05%14,174
Feb 2, 202620.2720.2719.1819.7419.623.40%19,126
Jan 30, 202618.9519.2518.3519.0918.970.58%37,298
Jan 29, 202619.1119.1118.4418.9818.86-0.52%18,933