Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
16.89
-0.67 (-3.82%)
Mar 6, 2026, 4:00 PM EST - Market closed
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.30 | 17.93 | 16.89 | 16.89 | 16.89 | -3.82% | 17,555 |
| Mar 5, 2026 | 18.38 | 18.67 | 17.40 | 17.56 | 17.56 | -6.60% | 14,412 |
| Mar 4, 2026 | 16.92 | 18.94 | 16.92 | 18.80 | 18.80 | 12.78% | 20,729 |
| Mar 3, 2026 | 17.36 | 17.36 | 16.10 | 16.67 | 16.67 | -5.34% | 61,295 |
| Mar 2, 2026 | 18.32 | 18.67 | 17.09 | 17.61 | 17.61 | -7.51% | 57,096 |
| Feb 27, 2026 | 20.55 | 20.61 | 19.04 | 19.04 | 18.92 | -7.30% | 45,091 |
| Feb 26, 2026 | 20.75 | 20.75 | 19.70 | 20.54 | 20.41 | 3.69% | 60,782 |
| Feb 25, 2026 | 19.46 | 19.81 | 19.11 | 19.81 | 19.69 | 2.91% | 14,186 |
| Feb 24, 2026 | 18.29 | 19.82 | 18.29 | 19.25 | 19.13 | -1.33% | 11,111 |
| Feb 23, 2026 | 19.85 | 19.88 | 19.31 | 19.51 | 19.39 | -0.66% | 12,658 |
| Feb 20, 2026 | 19.29 | 20.00 | 19.28 | 19.64 | 19.52 | 1.24% | 11,252 |
| Feb 19, 2026 | 19.21 | 19.54 | 19.00 | 19.40 | 19.28 | 0.73% | 9,873 |
| Feb 18, 2026 | 19.16 | 19.30 | 19.08 | 19.26 | 19.14 | 2.12% | 8,079 |
| Feb 17, 2026 | 19.40 | 19.40 | 18.85 | 18.86 | 18.74 | -1.10% | 6,844 |
| Feb 13, 2026 | 18.85 | 19.47 | 18.66 | 19.07 | 18.95 | 0.90% | 7,880 |
| Feb 12, 2026 | 19.33 | 19.33 | 18.78 | 18.90 | 18.78 | -0.32% | 11,919 |
| Feb 11, 2026 | 18.99 | 19.07 | 18.62 | 18.96 | 18.84 | -0.21% | 11,236 |
| Feb 10, 2026 | 19.04 | 19.79 | 19.00 | 19.00 | 18.88 | -0.21% | 18,208 |
| Feb 9, 2026 | 18.75 | 20.09 | 18.75 | 19.04 | 18.92 | -2.26% | 18,823 |
| Feb 6, 2026 | 19.47 | 19.86 | 18.26 | 19.48 | 19.36 | 0.31% | 14,252 |
| Feb 5, 2026 | 19.31 | 19.73 | 19.25 | 19.42 | 19.30 | -0.61% | 23,996 |
| Feb 4, 2026 | 19.66 | 19.93 | 19.38 | 19.54 | 19.42 | -1.06% | 16,327 |
| Feb 3, 2026 | 19.45 | 20.02 | 19.45 | 19.75 | 19.63 | 0.05% | 14,174 |
| Feb 2, 2026 | 20.27 | 20.27 | 19.18 | 19.74 | 19.62 | 3.40% | 19,126 |
| Jan 30, 2026 | 18.95 | 19.25 | 18.35 | 19.09 | 18.97 | 0.58% | 37,298 |
| Jan 29, 2026 | 19.11 | 19.11 | 18.44 | 18.98 | 18.86 | -0.52% | 18,933 |
| Jan 28, 2026 | 18.83 | 19.93 | 18.83 | 19.08 | 18.96 | 0.32% | 68,272 |
| Jan 27, 2026 | 18.58 | 19.29 | 18.53 | 19.02 | 18.90 | - | 24,713 |
| Jan 26, 2026 | 18.22 | 19.29 | 17.64 | 19.02 | 18.90 | 0.21% | 12,684 |
| Jan 23, 2026 | 18.94 | 19.24 | 18.87 | 18.98 | 18.86 | -1.61% | 14,921 |
| Jan 22, 2026 | 19.71 | 19.71 | 18.78 | 19.29 | 19.17 | 2.33% | 20,441 |
| Jan 21, 2026 | 18.33 | 18.86 | 18.28 | 18.85 | 18.73 | 2.89% | 13,978 |
| Jan 20, 2026 | 18.86 | 19.33 | 18.31 | 18.32 | 18.20 | -3.68% | 23,005 |
| Jan 16, 2026 | 19.77 | 20.11 | 19.02 | 19.02 | 18.90 | -3.74% | 18,009 |
| Jan 15, 2026 | 19.76 | 20.30 | 19.52 | 19.76 | 19.64 | -1.20% | 16,946 |
| Jan 14, 2026 | 19.30 | 20.07 | 18.46 | 20.00 | 19.87 | 2.72% | 31,798 |
| Jan 13, 2026 | 19.18 | 19.80 | 18.79 | 19.47 | 19.35 | 2.37% | 23,612 |
| Jan 12, 2026 | 18.60 | 19.48 | 18.00 | 19.02 | 18.90 | -1.09% | 28,585 |
| Jan 9, 2026 | 17.39 | 20.28 | 17.39 | 19.23 | 19.11 | 13.59% | 40,869 |
| Jan 8, 2026 | 16.40 | 17.18 | 16.40 | 16.93 | 16.82 | 2.86% | 16,802 |
| Jan 7, 2026 | 16.49 | 16.75 | 16.43 | 16.46 | 16.36 | -0.60% | 9,781 |
| Jan 6, 2026 | 16.18 | 16.73 | 16.18 | 16.56 | 16.46 | 2.41% | 14,684 |
| Jan 5, 2026 | 15.94 | 16.80 | 15.94 | 16.17 | 16.07 | 1.06% | 59,180 |
| Jan 2, 2026 | 16.48 | 16.48 | 15.87 | 16.00 | 15.90 | -2.74% | 19,878 |
| Dec 31, 2025 | 16.61 | 16.61 | 15.92 | 16.45 | 16.35 | 0.86% | 49,014 |
| Dec 30, 2025 | 17.05 | 17.05 | 16.10 | 16.31 | 16.21 | -1.21% | 31,164 |
| Dec 29, 2025 | 16.03 | 16.80 | 16.03 | 16.51 | 16.41 | 1.85% | 19,681 |
| Dec 26, 2025 | 16.39 | 16.59 | 15.92 | 16.21 | 16.11 | -0.73% | 13,596 |
| Dec 24, 2025 | 15.81 | 16.51 | 15.81 | 16.33 | 16.23 | 2.90% | 32,441 |
| Dec 23, 2025 | 15.71 | 16.10 | 15.71 | 15.87 | 15.77 | 0.70% | 25,022 |
| Dec 22, 2025 | 15.87 | 16.35 | 15.62 | 15.76 | 15.66 | -0.94% | 59,662 |
| Dec 19, 2025 | 16.57 | 16.98 | 15.91 | 15.91 | 15.81 | -4.62% | 45,207 |
| Dec 18, 2025 | 16.67 | 17.00 | 16.50 | 16.68 | 16.57 | - | 13,741 |
| Dec 17, 2025 | 16.90 | 17.23 | 16.61 | 16.68 | 16.57 | -0.95% | 35,521 |
| Dec 16, 2025 | 16.57 | 17.08 | 16.10 | 16.84 | 16.73 | 1.63% | 14,875 |
| Dec 15, 2025 | 16.53 | 17.00 | 16.16 | 16.57 | 16.47 | 0.61% | 54,134 |
| Dec 12, 2025 | 16.72 | 17.06 | 16.45 | 16.47 | 16.37 | -1.55% | 32,546 |
| Dec 11, 2025 | 16.58 | 17.00 | 16.42 | 16.73 | 16.62 | 2.20% | 20,535 |
| Dec 10, 2025 | 15.60 | 16.69 | 15.24 | 16.37 | 16.27 | 5.68% | 57,324 |
| Dec 9, 2025 | 15.98 | 16.50 | 15.44 | 15.49 | 15.39 | -1.53% | 21,412 |
| Dec 8, 2025 | 16.03 | 16.85 | 15.65 | 15.73 | 15.63 | -3.50% | 22,211 |
| Dec 5, 2025 | 16.33 | 16.77 | 15.87 | 16.30 | 16.20 | 2.00% | 96,472 |
| Dec 4, 2025 | 16.45 | 16.50 | 15.82 | 15.98 | 15.88 | -3.91% | 9,794 |
| Dec 3, 2025 | 16.15 | 16.81 | 16.14 | 16.63 | 16.53 | 6.06% | 22,853 |
| Dec 2, 2025 | 15.57 | 16.00 | 15.57 | 15.68 | 15.58 | -0.13% | 17,413 |
| Dec 1, 2025 | 16.03 | 16.08 | 15.70 | 15.70 | 15.60 | -1.57% | 11,734 |
| Nov 28, 2025 | 15.50 | 16.08 | 15.50 | 15.95 | 15.73 | 2.37% | 9,210 |
| Nov 26, 2025 | 15.64 | 16.00 | 15.47 | 15.58 | 15.37 | -1.52% | 14,049 |
| Nov 25, 2025 | 15.95 | 16.04 | 15.70 | 15.82 | 15.60 | 3.81% | 8,571 |
| Nov 24, 2025 | 15.63 | 15.96 | 15.24 | 15.24 | 15.03 | -3.18% | 8,632 |
| Nov 21, 2025 | 14.43 | 15.93 | 14.14 | 15.74 | 15.52 | 9.53% | 24,086 |
| Nov 20, 2025 | 13.96 | 14.39 | 13.92 | 14.37 | 14.17 | 1.48% | 13,176 |
| Nov 19, 2025 | 14.09 | 14.34 | 14.02 | 14.16 | 13.96 | 2.46% | 12,388 |
| Nov 18, 2025 | 13.75 | 14.02 | 13.75 | 13.82 | 13.63 | -0.36% | 22,890 |
| Nov 17, 2025 | 14.20 | 14.20 | 13.87 | 13.87 | 13.68 | -2.26% | 11,768 |
| Nov 14, 2025 | 13.98 | 14.33 | 13.93 | 14.19 | 13.99 | 1.36% | 12,730 |
| Nov 13, 2025 | 14.03 | 14.49 | 13.89 | 14.00 | 13.81 | 0.21% | 13,696 |
| Nov 12, 2025 | 13.95 | 14.25 | 13.78 | 13.97 | 13.78 | -0.50% | 12,110 |
| Nov 11, 2025 | 14.14 | 14.15 | 13.99 | 14.04 | 13.85 | 0.79% | 14,219 |
| Nov 10, 2025 | 14.10 | 14.69 | 13.81 | 13.93 | 13.74 | 0.36% | 12,089 |
| Nov 7, 2025 | 13.95 | 14.22 | 13.80 | 13.88 | 13.69 | -0.50% | 17,395 |
| Nov 6, 2025 | 14.18 | 14.73 | 13.85 | 13.95 | 13.76 | -4.52% | 20,395 |
| Nov 5, 2025 | 14.32 | 14.61 | 14.11 | 14.61 | 14.41 | 2.53% | 25,774 |
| Nov 4, 2025 | 13.80 | 14.47 | 13.75 | 14.25 | 14.05 | 3.56% | 31,749 |
| Nov 3, 2025 | 13.89 | 14.11 | 13.75 | 13.76 | 13.57 | -2.20% | 23,118 |
| Oct 31, 2025 | 13.86 | 14.28 | 13.86 | 14.07 | 13.88 | 0.29% | 11,251 |
| Oct 30, 2025 | 14.25 | 14.80 | 13.92 | 14.03 | 13.84 | -1.89% | 12,366 |
| Oct 29, 2025 | 14.35 | 14.71 | 14.15 | 14.30 | 14.10 | -1.72% | 21,513 |
| Oct 28, 2025 | 14.71 | 14.85 | 14.49 | 14.55 | 14.35 | -0.07% | 26,167 |
| Oct 27, 2025 | 14.99 | 15.20 | 14.48 | 14.56 | 14.36 | -2.80% | 15,371 |
| Oct 24, 2025 | 14.98 | 15.02 | 14.50 | 14.98 | 14.77 | - | 17,128 |
| Oct 23, 2025 | 15.66 | 15.66 | 14.88 | 14.98 | 14.77 | -0.47% | 49,470 |
| Oct 22, 2025 | 15.04 | 15.41 | 14.83 | 15.05 | 14.84 | -0.86% | 15,199 |
| Oct 21, 2025 | 15.52 | 15.65 | 15.16 | 15.18 | 14.97 | -1.94% | 15,811 |
| Oct 20, 2025 | 15.51 | 15.94 | 15.33 | 15.48 | 15.27 | 0.19% | 15,549 |
| Oct 17, 2025 | 15.39 | 15.63 | 15.09 | 15.45 | 15.24 | 0.72% | 16,992 |
| Oct 16, 2025 | 15.20 | 15.65 | 15.20 | 15.34 | 15.13 | 1.05% | 49,657 |
| Oct 15, 2025 | 15.46 | 15.60 | 15.00 | 15.18 | 14.97 | -1.24% | 14,895 |
| Oct 14, 2025 | 14.23 | 15.49 | 14.23 | 15.37 | 15.16 | 7.03% | 32,721 |
| Oct 13, 2025 | 13.99 | 14.48 | 13.86 | 14.36 | 14.16 | 4.06% | 31,209 |