Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
16.30
+0.32 (2.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.33 | 16.77 | 15.87 | 16.30 | 16.30 | 2.00% | 96,472 |
| Dec 4, 2025 | 16.45 | 16.50 | 15.82 | 15.98 | 15.98 | -3.91% | 9,794 |
| Dec 3, 2025 | 16.15 | 16.81 | 16.14 | 16.63 | 16.63 | 6.06% | 22,853 |
| Dec 2, 2025 | 15.57 | 16.00 | 15.57 | 15.68 | 15.68 | -0.13% | 17,413 |
| Dec 1, 2025 | 16.03 | 16.08 | 15.70 | 15.70 | 15.70 | -1.57% | 11,733 |
| Nov 28, 2025 | 15.50 | 16.08 | 15.50 | 15.95 | 15.83 | 2.37% | 9,210 |
| Nov 26, 2025 | 15.64 | 16.00 | 15.47 | 15.58 | 15.46 | -1.52% | 14,049 |
| Nov 25, 2025 | 15.95 | 16.04 | 15.70 | 15.82 | 15.70 | 3.81% | 8,571 |
| Nov 24, 2025 | 15.63 | 15.96 | 15.24 | 15.24 | 15.13 | -3.18% | 8,632 |
| Nov 21, 2025 | 14.43 | 15.93 | 14.14 | 15.74 | 15.62 | 9.53% | 24,086 |
| Nov 20, 2025 | 13.96 | 14.39 | 13.92 | 14.37 | 14.26 | 1.48% | 13,176 |
| Nov 19, 2025 | 14.09 | 14.34 | 14.02 | 14.16 | 14.05 | 2.46% | 12,388 |
| Nov 18, 2025 | 13.75 | 14.02 | 13.75 | 13.82 | 13.72 | -0.36% | 22,890 |
| Nov 17, 2025 | 14.20 | 14.20 | 13.87 | 13.87 | 13.77 | -2.26% | 11,768 |
| Nov 14, 2025 | 13.98 | 14.33 | 13.93 | 14.19 | 14.08 | 1.36% | 12,730 |
| Nov 13, 2025 | 14.03 | 14.49 | 13.89 | 14.00 | 13.89 | 0.21% | 13,696 |
| Nov 12, 2025 | 13.95 | 14.25 | 13.78 | 13.97 | 13.86 | -0.50% | 12,110 |
| Nov 11, 2025 | 14.14 | 14.15 | 13.99 | 14.04 | 13.93 | 0.79% | 14,219 |
| Nov 10, 2025 | 14.10 | 14.69 | 13.81 | 13.93 | 13.83 | 0.36% | 12,089 |
| Nov 7, 2025 | 13.95 | 14.22 | 13.80 | 13.88 | 13.78 | -0.50% | 17,395 |
| Nov 6, 2025 | 14.18 | 14.73 | 13.85 | 13.95 | 13.85 | -4.52% | 20,395 |
| Nov 5, 2025 | 14.32 | 14.61 | 14.11 | 14.61 | 14.50 | 2.53% | 25,774 |
| Nov 4, 2025 | 13.80 | 14.47 | 13.75 | 14.25 | 14.14 | 3.56% | 31,749 |
| Nov 3, 2025 | 13.89 | 14.11 | 13.75 | 13.76 | 13.66 | -2.20% | 23,118 |
| Oct 31, 2025 | 13.86 | 14.28 | 13.86 | 14.07 | 13.96 | 0.29% | 11,251 |
| Oct 30, 2025 | 14.25 | 14.80 | 13.92 | 14.03 | 13.92 | -1.89% | 12,366 |
| Oct 29, 2025 | 14.35 | 14.71 | 14.15 | 14.30 | 14.19 | -1.72% | 21,513 |
| Oct 28, 2025 | 14.71 | 14.85 | 14.49 | 14.55 | 14.44 | -0.07% | 26,167 |
| Oct 27, 2025 | 14.99 | 15.20 | 14.48 | 14.56 | 14.45 | -2.80% | 15,371 |
| Oct 24, 2025 | 14.98 | 15.02 | 14.50 | 14.98 | 14.87 | - | 17,128 |
| Oct 23, 2025 | 15.66 | 15.66 | 14.88 | 14.98 | 14.87 | -0.47% | 49,470 |
| Oct 22, 2025 | 15.04 | 15.41 | 14.83 | 15.05 | 14.94 | -0.86% | 15,199 |
| Oct 21, 2025 | 15.52 | 15.65 | 15.16 | 15.18 | 15.07 | -1.94% | 15,811 |
| Oct 20, 2025 | 15.51 | 15.94 | 15.33 | 15.48 | 15.36 | 0.19% | 15,549 |
| Oct 17, 2025 | 15.39 | 15.63 | 15.09 | 15.45 | 15.33 | 0.72% | 16,992 |
| Oct 16, 2025 | 15.20 | 15.65 | 15.20 | 15.34 | 15.22 | 1.05% | 49,657 |
| Oct 15, 2025 | 15.46 | 15.60 | 15.00 | 15.18 | 15.07 | -1.24% | 14,895 |
| Oct 14, 2025 | 14.23 | 15.49 | 14.23 | 15.37 | 15.25 | 7.03% | 32,721 |
| Oct 13, 2025 | 13.99 | 14.48 | 13.86 | 14.36 | 14.25 | 4.06% | 31,209 |
| Oct 10, 2025 | 14.20 | 14.29 | 13.80 | 13.80 | 13.70 | -2.95% | 37,971 |
| Oct 9, 2025 | 14.38 | 14.44 | 14.12 | 14.22 | 14.11 | -1.66% | 47,333 |
| Oct 8, 2025 | 14.44 | 14.48 | 14.38 | 14.46 | 14.35 | - | 14,269 |
| Oct 7, 2025 | 14.65 | 15.53 | 14.38 | 14.46 | 14.35 | -1.30% | 24,292 |
| Oct 6, 2025 | 14.86 | 15.07 | 14.57 | 14.65 | 14.54 | -1.55% | 19,932 |
| Oct 3, 2025 | 14.59 | 15.22 | 14.59 | 14.88 | 14.77 | 3.19% | 18,470 |
| Oct 2, 2025 | 14.36 | 14.55 | 14.23 | 14.42 | 14.31 | - | 17,490 |
| Oct 1, 2025 | 14.21 | 14.68 | 14.05 | 14.42 | 14.31 | 0.35% | 24,235 |
| Sep 30, 2025 | 13.73 | 14.38 | 13.65 | 14.37 | 14.26 | 3.38% | 14,716 |
| Sep 29, 2025 | 14.46 | 14.46 | 13.87 | 13.90 | 13.80 | -3.61% | 33,404 |
| Sep 26, 2025 | 13.73 | 14.49 | 13.73 | 14.42 | 14.31 | 3.52% | 16,976 |
| Sep 25, 2025 | 13.80 | 14.20 | 13.80 | 13.93 | 13.83 | 0.80% | 22,617 |
| Sep 24, 2025 | 13.56 | 14.56 | 13.56 | 13.82 | 13.72 | 1.32% | 31,152 |
| Sep 23, 2025 | 14.64 | 14.84 | 13.56 | 13.64 | 13.54 | -6.13% | 41,244 |
| Sep 22, 2025 | 14.48 | 14.76 | 14.41 | 14.53 | 14.42 | -0.21% | 28,364 |
| Sep 19, 2025 | 15.32 | 15.32 | 14.51 | 14.56 | 14.45 | -4.71% | 49,065 |
| Sep 18, 2025 | 14.73 | 15.45 | 14.73 | 15.28 | 15.17 | 4.09% | 24,868 |
| Sep 17, 2025 | 14.58 | 15.00 | 14.49 | 14.68 | 14.57 | 0.55% | 25,355 |
| Sep 16, 2025 | 14.72 | 15.01 | 14.46 | 14.60 | 14.49 | -0.82% | 16,127 |
| Sep 15, 2025 | 14.51 | 14.80 | 14.51 | 14.72 | 14.61 | 1.03% | 29,526 |
| Sep 12, 2025 | 14.57 | 14.71 | 14.47 | 14.57 | 14.46 | -0.41% | 11,966 |
| Sep 11, 2025 | 14.31 | 14.72 | 14.31 | 14.63 | 14.52 | 1.95% | 13,939 |
| Sep 10, 2025 | 14.56 | 14.64 | 14.33 | 14.35 | 14.24 | -2.38% | 18,933 |
| Sep 9, 2025 | 14.66 | 15.01 | 14.55 | 14.70 | 14.59 | 0.68% | 14,976 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.47 | 14.60 | 14.49 | -3.38% | 43,104 |
| Sep 5, 2025 | 15.19 | 15.28 | 15.00 | 15.11 | 15.00 | -0.13% | 14,136 |
| Sep 4, 2025 | 14.28 | 15.17 | 14.28 | 15.13 | 15.02 | 6.25% | 19,645 |
| Sep 3, 2025 | 15.01 | 15.21 | 14.24 | 14.24 | 14.13 | -5.76% | 33,393 |
| Sep 2, 2025 | 14.45 | 15.25 | 14.45 | 15.11 | 15.00 | 2.51% | 17,732 |
| Aug 29, 2025 | 14.57 | 14.90 | 14.47 | 14.74 | 14.51 | 1.17% | 18,474 |
| Aug 28, 2025 | 14.58 | 14.68 | 14.30 | 14.57 | 14.34 | 1.32% | 24,389 |
| Aug 27, 2025 | 14.43 | 14.90 | 14.26 | 14.38 | 14.16 | 0.91% | 29,803 |
| Aug 26, 2025 | 14.83 | 14.83 | 14.19 | 14.25 | 14.03 | -1.72% | 16,249 |
| Aug 25, 2025 | 15.03 | 15.05 | 14.43 | 14.50 | 14.27 | -4.10% | 16,511 |
| Aug 22, 2025 | 14.77 | 15.82 | 14.60 | 15.12 | 14.88 | 4.13% | 51,350 |
| Aug 21, 2025 | 13.55 | 14.75 | 13.41 | 14.52 | 14.29 | 7.24% | 39,047 |
| Aug 20, 2025 | 13.61 | 13.96 | 13.50 | 13.54 | 13.33 | -0.22% | 34,339 |
| Aug 19, 2025 | 13.26 | 14.01 | 13.26 | 13.57 | 13.36 | 3.43% | 50,218 |
| Aug 18, 2025 | 13.15 | 13.70 | 12.86 | 13.12 | 12.92 | 0.61% | 61,437 |
| Aug 15, 2025 | 13.90 | 14.19 | 12.72 | 13.04 | 12.84 | -5.58% | 133,751 |
| Aug 14, 2025 | 14.47 | 14.47 | 13.50 | 13.81 | 13.59 | -5.73% | 26,265 |
| Aug 13, 2025 | 14.69 | 14.90 | 14.52 | 14.65 | 14.42 | 0.90% | 15,260 |
| Aug 12, 2025 | 13.92 | 14.55 | 13.80 | 14.52 | 14.29 | 6.30% | 16,450 |
| Aug 11, 2025 | 13.94 | 14.22 | 13.43 | 13.66 | 13.45 | -2.71% | 22,968 |
| Aug 8, 2025 | 14.82 | 14.82 | 13.60 | 14.04 | 13.82 | -4.29% | 18,977 |
| Aug 7, 2025 | 14.21 | 14.92 | 14.10 | 14.67 | 14.44 | 4.79% | 23,992 |
| Aug 6, 2025 | 13.56 | 14.26 | 13.56 | 14.00 | 13.78 | 3.24% | 22,591 |
| Aug 5, 2025 | 13.67 | 14.03 | 13.28 | 13.56 | 13.35 | -1.45% | 42,715 |
| Aug 4, 2025 | 13.56 | 13.90 | 12.96 | 13.76 | 13.55 | 3.46% | 65,530 |
| Aug 1, 2025 | 15.40 | 15.40 | 13.15 | 13.30 | 13.09 | -14.58% | 37,121 |
| Jul 31, 2025 | 14.95 | 16.09 | 13.50 | 15.57 | 15.33 | -0.83% | 76,176 |
| Jul 30, 2025 | 16.93 | 16.93 | 15.43 | 15.70 | 15.46 | -3.74% | 22,113 |
| Jul 29, 2025 | 16.79 | 17.00 | 16.20 | 16.31 | 16.06 | -2.57% | 20,900 |
| Jul 28, 2025 | 18.29 | 18.29 | 16.68 | 16.74 | 16.48 | -7.15% | 15,268 |
| Jul 25, 2025 | 17.38 | 18.54 | 17.28 | 18.03 | 17.75 | 3.15% | 20,593 |
| Jul 24, 2025 | 17.64 | 18.09 | 17.40 | 17.48 | 17.21 | -2.56% | 10,895 |
| Jul 23, 2025 | 17.96 | 18.12 | 17.73 | 17.94 | 17.66 | 0.79% | 13,707 |
| Jul 22, 2025 | 17.78 | 18.50 | 17.73 | 17.80 | 17.52 | 0.39% | 14,211 |
| Jul 21, 2025 | 17.96 | 17.96 | 17.50 | 17.73 | 17.45 | 0.28% | 17,309 |
| Jul 18, 2025 | 18.72 | 18.72 | 17.68 | 17.68 | 17.40 | -4.84% | 15,760 |
| Jul 17, 2025 | 18.70 | 18.97 | 18.51 | 18.58 | 18.29 | 0.27% | 18,973 |