Skip to main content
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
20.88
-0.23 (-1.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0021.7120.8320.8820.88-1.09%13,029
Apr 27, 202620.6121.5020.6121.1121.111.15%18,289
Apr 24, 202620.5421.1120.4820.8720.870.63%9,412
Apr 23, 202620.3021.1420.2820.7420.742.67%31,819
Apr 22, 202620.2120.7920.2020.2020.20-0.54%22,927
Apr 21, 202620.6320.8020.2520.3120.310.69%15,952
Apr 20, 202620.6920.9420.0120.1720.17-2.51%18,176
Apr 17, 202620.2921.0620.2920.6920.694.23%13,300
Apr 16, 202620.1320.4719.3119.8519.85-2.70%26,699
Apr 15, 202620.1820.7520.0020.4020.400.89%24,003
Apr 14, 202620.7121.0320.2220.2220.22-2.65%21,032
Apr 13, 202620.1620.9018.6320.7720.771.27%40,149
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
Jan 28, 202618.8319.9318.8319.0818.960.32%68,272
Jan 27, 202618.5819.2918.5319.0218.90-24,713
Jan 26, 202618.2219.2917.6419.0218.900.21%12,684
Jan 23, 202618.9419.2418.8718.9818.86-1.61%14,921
Jan 22, 202619.7119.7118.7819.2919.172.33%20,441
Jan 21, 202618.3318.8618.2818.8518.732.89%13,978
Jan 20, 202618.8619.3318.3118.3218.20-3.68%23,005
Jan 16, 202619.7720.1119.0219.0218.90-3.74%18,009
Jan 15, 202619.7620.3019.5219.7619.64-1.20%16,946
Jan 14, 202619.3020.0718.4620.0019.872.72%31,798
Jan 13, 202619.1819.8018.7919.4719.352.37%23,612
Jan 12, 202618.6019.4818.0019.0218.90-1.09%28,585
Jan 9, 202617.3920.2817.3919.2319.1113.59%40,869
Jan 8, 202616.4017.1816.4016.9316.822.86%16,802
Jan 7, 202616.4916.7516.4316.4616.36-0.60%9,781
Jan 6, 202616.1816.7316.1816.5616.462.41%14,684
Jan 5, 202615.9416.8015.9416.1716.071.06%59,180
Jan 2, 202616.4816.4815.8716.0015.90-2.74%19,878
Dec 31, 202516.6116.6115.9216.4516.350.86%49,014
Dec 30, 202517.0517.0516.1016.3116.21-1.21%31,164
Dec 29, 202516.0316.8016.0316.5116.411.85%19,681
Dec 26, 202516.3916.5915.9216.2116.11-0.73%13,596
Dec 24, 202515.8116.5115.8116.3316.232.90%32,441
Dec 23, 202515.7116.1015.7115.8715.770.70%25,022
Dec 22, 202515.8716.3515.6215.7615.66-0.94%59,662
Dec 19, 202516.5716.9815.9115.9115.81-4.62%45,207
Dec 18, 202516.6717.0016.5016.6816.57-13,741
Dec 17, 202516.9017.2316.6116.6816.57-0.95%35,521
Dec 16, 202516.5717.0816.1016.8416.731.63%14,875
Dec 15, 202516.5317.0016.1616.5716.470.61%54,134
Dec 12, 202516.7217.0616.4516.4716.37-1.55%32,546
Dec 11, 202516.5817.0016.4216.7316.622.20%20,535
Dec 10, 202515.6016.6915.2416.3716.275.68%57,324
Dec 9, 202515.9816.5015.4415.4915.39-1.53%21,412
Dec 8, 202516.0316.8515.6515.7315.63-3.50%22,211
Dec 5, 202516.3316.7715.8716.3016.202.00%96,472
Dec 4, 202516.4516.5015.8215.9815.88-3.91%9,794
Dec 3, 202516.1516.8116.1416.6316.536.06%22,853