Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
20.30
+0.07 (0.35%)
At close: May 29, 2026, 4:00 PM EDT
20.95
+0.65 (3.20%)
After-hours: May 29, 2026, 7:00 PM EDT
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20.23 | 20.95 | 19.46 | 20.30 | 20.30 | 0.35% | 17,577 |
| May 28, 2026 | 20.00 | 20.41 | 19.89 | 20.23 | 20.23 | 1.25% | 15,492 |
| May 27, 2026 | 20.44 | 20.44 | 19.71 | 19.98 | 19.98 | 0.10% | 12,084 |
| May 26, 2026 | 19.78 | 20.18 | 19.30 | 19.96 | 19.96 | 1.78% | 12,955 |
| May 22, 2026 | 20.00 | 20.00 | 19.34 | 19.61 | 19.61 | 0.56% | 13,015 |
| May 21, 2026 | 18.88 | 19.77 | 18.76 | 19.50 | 19.50 | 1.83% | 17,458 |
| May 20, 2026 | 17.32 | 19.54 | 17.32 | 19.15 | 19.15 | 9.74% | 50,948 |
| May 19, 2026 | 17.60 | 18.24 | 17.45 | 17.45 | 17.45 | -2.30% | 19,757 |
| May 18, 2026 | 17.82 | 18.44 | 17.58 | 17.86 | 17.86 | -1.87% | 16,844 |
| May 15, 2026 | 18.55 | 18.96 | 18.00 | 18.20 | 18.20 | -3.50% | 19,348 |
| May 14, 2026 | 17.85 | 19.16 | 17.85 | 18.86 | 18.86 | 6.07% | 18,810 |
| May 13, 2026 | 18.36 | 18.67 | 17.50 | 17.78 | 17.78 | -4.77% | 19,812 |
| May 12, 2026 | 19.28 | 19.28 | 18.22 | 18.67 | 18.67 | -2.35% | 15,632 |
| May 11, 2026 | 20.93 | 20.93 | 18.81 | 19.12 | 19.12 | -8.60% | 12,191 |
| May 8, 2026 | 20.60 | 21.41 | 20.49 | 20.92 | 20.92 | 1.50% | 20,276 |
| May 7, 2026 | 19.67 | 21.00 | 17.57 | 20.61 | 20.61 | 1.63% | 27,171 |
| May 6, 2026 | 20.68 | 21.21 | 20.28 | 20.28 | 20.28 | -1.84% | 14,231 |
| May 5, 2026 | 20.99 | 21.28 | 20.60 | 20.66 | 20.66 | 2.68% | 11,703 |
| May 4, 2026 | 20.32 | 21.54 | 18.86 | 20.12 | 20.12 | -1.76% | 21,535 |
| May 1, 2026 | 20.97 | 21.20 | 20.48 | 20.48 | 20.48 | -1.59% | 15,795 |
| Apr 30, 2026 | 20.31 | 21.84 | 19.61 | 20.81 | 20.81 | 3.38% | 56,479 |
| Apr 29, 2026 | 20.68 | 21.02 | 20.10 | 20.13 | 20.13 | -3.59% | 24,969 |
| Apr 28, 2026 | 21.00 | 21.71 | 20.83 | 20.88 | 20.88 | -1.09% | 13,029 |
| Apr 27, 2026 | 20.61 | 21.50 | 20.61 | 21.11 | 21.11 | 1.15% | 18,289 |
| Apr 24, 2026 | 20.54 | 21.11 | 20.48 | 20.87 | 20.87 | 0.63% | 9,412 |
| Apr 23, 2026 | 20.30 | 21.14 | 20.28 | 20.74 | 20.74 | 2.67% | 31,819 |
| Apr 22, 2026 | 20.21 | 20.79 | 20.20 | 20.20 | 20.20 | -0.54% | 22,929 |
| Apr 21, 2026 | 20.63 | 20.80 | 20.25 | 20.31 | 20.31 | 0.69% | 15,961 |
| Apr 20, 2026 | 20.69 | 20.94 | 20.01 | 20.17 | 20.17 | -2.51% | 18,176 |
| Apr 17, 2026 | 20.29 | 21.06 | 20.29 | 20.69 | 20.69 | 4.23% | 13,300 |
| Apr 16, 2026 | 20.13 | 20.47 | 19.31 | 19.85 | 19.85 | -2.70% | 26,701 |
| Apr 15, 2026 | 20.18 | 20.75 | 20.00 | 20.40 | 20.40 | 0.89% | 24,003 |
| Apr 14, 2026 | 20.71 | 21.03 | 20.22 | 20.22 | 20.22 | -2.65% | 21,032 |
| Apr 13, 2026 | 20.16 | 20.90 | 18.63 | 20.77 | 20.77 | 1.27% | 40,189 |
| Apr 10, 2026 | 20.58 | 20.90 | 20.34 | 20.51 | 20.51 | -1.49% | 16,434 |
| Apr 9, 2026 | 20.57 | 20.90 | 20.23 | 20.82 | 20.82 | 0.34% | 28,456 |
| Apr 8, 2026 | 19.08 | 20.98 | 19.08 | 20.75 | 20.75 | 10.96% | 49,287 |
| Apr 7, 2026 | 18.40 | 19.00 | 18.35 | 18.70 | 18.70 | 1.08% | 18,161 |
| Apr 6, 2026 | 18.33 | 19.27 | 18.25 | 18.50 | 18.50 | 1.20% | 30,763 |
| Apr 2, 2026 | 18.26 | 18.74 | 18.08 | 18.28 | 18.28 | -1.83% | 18,600 |
| Apr 1, 2026 | 18.96 | 19.27 | 18.62 | 18.62 | 18.62 | -1.74% | 11,038 |
| Mar 31, 2026 | 18.67 | 19.26 | 18.49 | 18.95 | 18.95 | 3.84% | 16,580 |
| Mar 30, 2026 | 17.64 | 18.43 | 17.45 | 18.25 | 18.25 | 3.46% | 25,617 |
| Mar 27, 2026 | 17.03 | 18.07 | 17.03 | 17.64 | 17.64 | 1.38% | 17,257 |
| Mar 26, 2026 | 17.27 | 17.89 | 17.05 | 17.40 | 17.40 | 0.75% | 22,855 |
| Mar 25, 2026 | 17.44 | 17.63 | 17.19 | 17.27 | 17.27 | -0.46% | 17,136 |
| Mar 24, 2026 | 17.68 | 18.25 | 17.29 | 17.35 | 17.35 | -4.09% | 17,619 |
| Mar 23, 2026 | 16.87 | 18.28 | 16.87 | 18.09 | 18.09 | 10.17% | 35,897 |
| Mar 20, 2026 | 16.20 | 16.43 | 15.97 | 16.42 | 16.42 | 1.99% | 32,750 |
| Mar 19, 2026 | 16.10 | 16.36 | 15.85 | 16.10 | 16.10 | -0.68% | 31,297 |