Skip to main content
Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
17.76
-0.16 (-0.89%)
Jun 27, 2025, 4:00 PM - Market closed

HBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.8918.0017.4117.7617.76-0.89%114,123
Jun 26, 202517.6518.1617.4617.9217.920.96%14,997
Jun 25, 202517.6918.4917.3217.7517.75-1.22%16,264
Jun 24, 202517.6018.0517.6017.9717.973.39%17,439
Jun 23, 202516.6117.4616.4517.3817.383.39%17,643
Jun 20, 202516.9117.1016.6316.8116.810.18%25,709
Jun 18, 202516.7216.9716.5016.7816.78-0.18%15,661
Jun 17, 202516.8817.6016.6916.8116.81-1.47%21,294
Jun 16, 202517.2117.3416.5817.0617.061.25%15,285
Jun 13, 202517.6718.7716.7016.8516.85-6.23%28,405
Jun 12, 202517.9818.3817.4217.9717.97-1.43%28,405
Jun 11, 202518.3818.7318.1418.2318.23-0.38%26,224
Jun 10, 202517.9918.9217.9918.3018.300.22%27,748
Jun 9, 202518.4418.5617.9318.2618.26-0.98%16,061
Jun 6, 202518.3218.4418.0718.4418.440.66%19,817
Jun 5, 202517.9518.4117.9218.3218.321.05%18,372
Jun 4, 202518.2818.4817.9318.1318.13-2.94%17,428
Jun 3, 202517.7018.9317.6018.6818.684.94%45,579
Jun 2, 202518.2018.2017.5017.8017.80-2.57%30,404
May 30, 202518.3018.6518.0518.2718.27-2.51%19,757
May 29, 202518.7918.9918.2218.7418.621.30%24,907
May 28, 202518.3819.0018.2818.5018.38-0.16%20,405
May 27, 202517.9818.6217.7918.5318.414.22%29,306
May 23, 202517.4318.2317.4317.7817.66-0.78%34,893
May 22, 202517.7318.0017.5017.9217.801.07%29,594
May 21, 202518.0218.3617.1817.7317.61-3.43%31,379
May 20, 202518.3918.9818.1418.3618.240.71%23,697
May 19, 202517.6718.3517.6418.2318.111.79%43,608
May 16, 202517.8118.1317.6717.9117.791.24%21,202
May 15, 202517.5617.8517.1417.6917.580.34%21,002
May 14, 202518.3018.4017.5617.6317.52-3.82%38,826
May 13, 202518.4518.5718.0018.3318.210.16%53,870
May 12, 202515.3518.6915.3318.3018.1826.12%127,931
May 9, 202514.5014.9014.1914.5114.42-0.48%37,936
May 8, 202514.1014.9013.7214.5814.494.67%60,082
May 7, 202514.4214.5213.6813.9313.84-3.67%46,202
May 6, 202514.4514.6313.8714.4614.37-0.55%67,268
May 5, 202514.5814.7413.2514.5414.45-0.89%73,351
May 2, 202515.5015.6014.2814.6714.57-3.55%111,869
May 1, 202518.5319.0915.0015.2115.11-23.18%111,246
Apr 30, 202519.7420.0019.3719.8019.670.15%48,538
Apr 29, 202519.7320.1019.4519.7719.64-0.10%43,010
Apr 28, 202519.1820.1419.1019.7919.662.49%51,638
Apr 25, 202518.8119.5518.6319.3119.181.26%46,058
Apr 24, 202519.2820.1418.8419.0718.95-2.90%94,181
Apr 23, 202519.4320.7119.4019.6419.514.52%88,457
Apr 22, 202517.8318.9017.8018.7918.677.25%93,155
Apr 21, 202517.6017.8116.9217.5217.41-1.74%70,072
Apr 17, 202518.0318.5517.7617.8317.71-0.72%72,720
Apr 16, 202517.5918.1517.2417.9617.840.50%76,553