Hamilton Beach Brands Holding Company (HBB)
NYSE: HBB · Real-Time Price · USD
18.53
+4.02 (27.69%)
May 12, 2025, 2:31 PM - Market open
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.35 | 18.69 | 15.32 | 18.13 | - | 24.95% | 66,383 |
| May 9, 2025 | 14.50 | 14.90 | 14.19 | 14.51 | 14.51 | -0.48% | 37,936 |
| May 8, 2025 | 14.10 | 14.90 | 13.72 | 14.58 | 14.58 | 4.67% | 60,082 |
| May 7, 2025 | 14.42 | 14.52 | 13.68 | 13.93 | 13.93 | -3.67% | 46,202 |
| May 6, 2025 | 14.45 | 14.63 | 13.87 | 14.46 | 14.46 | -0.55% | 67,268 |
| May 5, 2025 | 14.58 | 14.74 | 13.25 | 14.54 | 14.54 | -0.89% | 73,351 |
| May 2, 2025 | 15.50 | 15.60 | 14.28 | 14.67 | 14.67 | -3.55% | 111,869 |
| May 1, 2025 | 18.53 | 19.09 | 15.00 | 15.21 | 15.21 | -23.18% | 111,246 |
| Apr 30, 2025 | 19.74 | 20.00 | 19.37 | 19.80 | 19.80 | 0.15% | 48,538 |
| Apr 29, 2025 | 19.73 | 20.10 | 19.45 | 19.77 | 19.77 | -0.10% | 43,010 |
| Apr 28, 2025 | 19.18 | 20.14 | 19.10 | 19.79 | 19.79 | 2.49% | 51,638 |
| Apr 25, 2025 | 18.81 | 19.55 | 18.63 | 19.31 | 19.31 | 1.26% | 46,058 |
| Apr 24, 2025 | 19.28 | 20.14 | 18.84 | 19.07 | 19.07 | -2.90% | 94,181 |
| Apr 23, 2025 | 19.43 | 20.71 | 19.40 | 19.64 | 19.64 | 4.52% | 88,457 |
| Apr 22, 2025 | 17.83 | 18.90 | 17.80 | 18.79 | 18.79 | 7.25% | 93,155 |
| Apr 21, 2025 | 17.60 | 17.81 | 16.92 | 17.52 | 17.52 | -1.74% | 70,072 |
| Apr 17, 2025 | 18.03 | 18.55 | 17.76 | 17.83 | 17.83 | -0.72% | 72,720 |
| Apr 16, 2025 | 17.59 | 18.15 | 17.24 | 17.96 | 17.96 | 0.50% | 76,553 |
| Apr 15, 2025 | 17.93 | 18.40 | 17.75 | 17.87 | 17.87 | -0.50% | 63,669 |
| Apr 14, 2025 | 18.25 | 18.97 | 17.52 | 17.96 | 17.96 | 2.75% | 97,052 |
| Apr 11, 2025 | 17.00 | 17.60 | 16.60 | 17.48 | 17.48 | 2.22% | 64,414 |
| Apr 10, 2025 | 17.36 | 18.00 | 16.82 | 17.10 | 17.10 | -5.21% | 85,898 |
| Apr 9, 2025 | 16.90 | 19.09 | 15.90 | 18.04 | 18.04 | 6.12% | 124,695 |
| Apr 8, 2025 | 18.23 | 18.56 | 16.49 | 17.00 | 17.00 | -5.50% | 77,381 |
| Apr 7, 2025 | 17.73 | 18.61 | 17.23 | 17.99 | 17.99 | -2.55% | 51,503 |
| Apr 4, 2025 | 17.69 | 18.81 | 17.00 | 18.46 | 18.46 | 1.54% | 106,177 |
| Apr 3, 2025 | 19.36 | 19.36 | 17.87 | 18.18 | 18.18 | -8.92% | 97,616 |
| Apr 2, 2025 | 19.44 | 20.35 | 19.29 | 19.96 | 19.96 | 0.50% | 31,209 |
| Apr 1, 2025 | 19.17 | 20.60 | 19.16 | 19.86 | 19.86 | 2.21% | 39,306 |
| Mar 31, 2025 | 19.25 | 19.81 | 18.67 | 19.43 | 19.43 | -0.15% | 24,506 |
| Mar 28, 2025 | 19.51 | 20.11 | 19.18 | 19.46 | 19.46 | -1.37% | 28,101 |
| Mar 27, 2025 | 19.99 | 20.15 | 19.54 | 19.73 | 19.73 | -0.30% | 15,242 |
| Mar 26, 2025 | 19.00 | 20.09 | 18.98 | 19.79 | 19.79 | 3.67% | 50,258 |
| Mar 25, 2025 | 20.00 | 20.00 | 19.07 | 19.09 | 19.09 | -4.45% | 36,540 |
| Mar 24, 2025 | 19.69 | 20.09 | 19.61 | 19.98 | 19.98 | 1.47% | 17,900 |
| Mar 21, 2025 | 19.46 | 19.99 | 19.30 | 19.69 | 19.69 | 0.15% | 58,449 |
| Mar 20, 2025 | 20.30 | 20.30 | 19.44 | 19.66 | 19.66 | -3.20% | 32,462 |
| Mar 19, 2025 | 19.89 | 20.75 | 19.62 | 20.31 | 20.31 | 2.21% | 31,861 |
| Mar 18, 2025 | 19.38 | 20.04 | 19.27 | 19.87 | 19.87 | 0.71% | 41,835 |
| Mar 17, 2025 | 18.45 | 20.15 | 18.01 | 19.73 | 19.73 | 5.34% | 34,636 |
| Mar 14, 2025 | 18.75 | 19.20 | 18.41 | 18.73 | 18.73 | -0.53% | 55,911 |
| Mar 13, 2025 | 19.59 | 19.60 | 18.65 | 18.83 | 18.83 | -5.14% | 37,168 |
| Mar 12, 2025 | 19.74 | 20.46 | 19.32 | 19.85 | 19.85 | 2.43% | 59,272 |
| Mar 11, 2025 | 19.62 | 19.77 | 18.50 | 19.38 | 19.38 | -1.22% | 46,249 |
| Mar 10, 2025 | 20.64 | 20.92 | 19.46 | 19.62 | 19.62 | -3.40% | 48,686 |
| Mar 7, 2025 | 20.00 | 21.20 | 19.55 | 20.31 | 20.31 | 2.21% | 47,838 |
| Mar 6, 2025 | 19.56 | 19.96 | 19.06 | 19.87 | 19.87 | 0.91% | 38,337 |
| Mar 5, 2025 | 19.95 | 20.00 | 19.55 | 19.69 | 19.69 | -0.81% | 24,257 |
| Mar 4, 2025 | 19.00 | 20.41 | 18.77 | 19.85 | 19.85 | 4.25% | 32,162 |
| Mar 3, 2025 | 19.20 | 19.27 | 18.82 | 19.04 | 19.04 | -2.31% | 33,210 |