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 |