Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
23.14
-0.70 (-2.94%)
At close: Jul 29, 2026, 4:00 PM EDT
23.01
-0.13 (-0.56%)
After-hours: Jul 29, 2026, 7:34 PM EDT
HBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 23.99 | 24.14 | 22.88 | 23.14 | 23.14 | -2.94% | 20,992 |
| Jul 28, 2026 | 22.55 | 23.87 | 22.23 | 23.84 | 23.84 | 7.73% | 70,881 |
| Jul 27, 2026 | 22.35 | 23.05 | 21.67 | 22.13 | 22.13 | -0.81% | 27,441 |
| Jul 24, 2026 | 21.55 | 22.47 | 21.37 | 22.31 | 22.31 | 2.25% | 26,880 |
| Jul 23, 2026 | 22.06 | 22.26 | 21.36 | 21.82 | 21.82 | -3.45% | 24,814 |
| Jul 22, 2026 | 22.50 | 22.78 | 21.90 | 22.60 | 22.60 | 0.40% | 35,579 |
| Jul 21, 2026 | 22.46 | 23.02 | 22.23 | 22.51 | 22.51 | 0.09% | 38,309 |
| Jul 20, 2026 | 23.40 | 23.77 | 22.00 | 22.49 | 22.49 | -2.56% | 21,975 |
| Jul 17, 2026 | 23.70 | 24.33 | 22.99 | 23.08 | 23.08 | -4.23% | 37,091 |
| Jul 16, 2026 | 22.34 | 25.05 | 22.34 | 24.10 | 24.10 | 6.73% | 94,490 |
| Jul 15, 2026 | 22.34 | 23.10 | 22.23 | 22.58 | 22.58 | 4.49% | 45,414 |
| Jul 14, 2026 | 22.20 | 22.82 | 20.67 | 21.61 | 21.61 | -0.51% | 173,621 |
| Jul 13, 2026 | 21.60 | 22.93 | 21.31 | 21.72 | 21.72 | 1.50% | 50,226 |
| Jul 10, 2026 | 20.60 | 21.40 | 20.55 | 21.40 | 21.40 | 3.28% | 20,024 |
| Jul 9, 2026 | 20.61 | 20.94 | 19.84 | 20.72 | 20.72 | 0.48% | 33,486 |
| Jul 8, 2026 | 21.01 | 21.33 | 19.91 | 20.62 | 20.62 | -3.37% | 31,821 |
| Jul 7, 2026 | 22.82 | 22.82 | 21.01 | 21.34 | 21.34 | -2.20% | 28,579 |
| Jul 6, 2026 | 22.89 | 22.91 | 21.52 | 21.82 | 21.82 | -4.00% | 26,431 |
| Jul 2, 2026 | 23.17 | 23.67 | 22.45 | 22.73 | 22.73 | -0.83% | 16,154 |
| Jul 1, 2026 | 23.25 | 23.83 | 22.77 | 22.92 | 22.92 | -0.48% | 32,681 |
| Jun 30, 2026 | 21.69 | 23.13 | 21.11 | 23.03 | 23.03 | 5.93% | 31,103 |
| Jun 29, 2026 | 20.95 | 22.43 | 20.53 | 21.74 | 21.74 | 3.52% | 51,441 |
| Jun 26, 2026 | 19.93 | 21.13 | 19.93 | 21.00 | 21.00 | 5.95% | 122,292 |
| Jun 25, 2026 | 20.11 | 20.11 | 19.14 | 19.82 | 19.82 | -1.78% | 37,961 |
| Jun 24, 2026 | 20.70 | 21.11 | 19.96 | 20.18 | 20.18 | -2.32% | 54,738 |
| Jun 23, 2026 | 20.35 | 20.80 | 20.35 | 20.66 | 20.66 | 1.32% | 15,982 |
| Jun 22, 2026 | 20.59 | 20.80 | 20.30 | 20.39 | 20.39 | -0.20% | 13,429 |
| Jun 18, 2026 | 20.01 | 20.59 | 20.01 | 20.43 | 20.43 | 2.41% | 33,740 |
| Jun 17, 2026 | 19.76 | 20.72 | 19.76 | 19.95 | 19.95 | -0.25% | 23,938 |
| Jun 16, 2026 | 20.45 | 20.89 | 19.92 | 20.00 | 20.00 | -1.09% | 25,485 |
| Jun 15, 2026 | 20.32 | 20.79 | 20.12 | 20.22 | 20.22 | -0.44% | 25,380 |
| Jun 12, 2026 | 20.32 | 20.38 | 19.99 | 20.31 | 20.31 | 0.40% | 21,085 |
| Jun 11, 2026 | 20.05 | 20.24 | 19.47 | 20.23 | 20.23 | 3.21% | 20,235 |
| Jun 10, 2026 | 19.99 | 20.32 | 19.45 | 19.60 | 19.60 | -0.96% | 25,081 |
| Jun 9, 2026 | 19.36 | 20.51 | 19.36 | 19.79 | 19.79 | 4.16% | 33,660 |
| Jun 8, 2026 | 19.47 | 19.80 | 18.71 | 19.00 | 19.00 | -2.31% | 18,279 |
| Jun 5, 2026 | 19.01 | 20.07 | 18.96 | 19.45 | 19.45 | -0.51% | 22,664 |
| Jun 4, 2026 | 19.32 | 19.76 | 18.91 | 19.55 | 19.55 | 3.11% | 11,230 |
| Jun 3, 2026 | 19.76 | 19.79 | 18.38 | 18.96 | 18.96 | -2.87% | 31,786 |
| Jun 2, 2026 | 19.77 | 20.07 | 19.52 | 19.52 | 19.52 | -1.61% | 13,581 |
| Jun 1, 2026 | 20.01 | 20.20 | 19.53 | 19.84 | 19.84 | -1.66% | 10,845 |
| May 29, 2026 | 20.23 | 20.95 | 19.46 | 20.30 | 20.18 | 0.35% | 17,610 |
| May 28, 2026 | 20.00 | 20.41 | 19.89 | 20.23 | 20.11 | 1.25% | 15,492 |
| May 27, 2026 | 20.44 | 20.44 | 19.71 | 19.98 | 19.86 | 0.10% | 12,117 |
| May 26, 2026 | 19.78 | 20.18 | 19.30 | 19.96 | 19.84 | 1.78% | 12,955 |
| May 22, 2026 | 20.00 | 20.00 | 19.34 | 19.61 | 19.49 | 0.56% | 13,015 |
| May 21, 2026 | 18.88 | 19.77 | 18.76 | 19.50 | 19.38 | 1.83% | 17,458 |
| May 20, 2026 | 17.32 | 19.54 | 17.32 | 19.15 | 19.03 | 9.74% | 50,948 |
| May 19, 2026 | 17.60 | 18.24 | 17.45 | 17.45 | 17.34 | -2.30% | 19,757 |
| May 18, 2026 | 17.82 | 18.44 | 17.58 | 17.86 | 17.75 | -1.87% | 16,844 |