Hamilton Beach Brands Hol... (HBB)
NYSE: HBB
· Real-Time Price · USD
15.17
0.04 (0.26%)
At close: Sep 05, 2025, 3:59 PM
14.82
-2.31%
After-hours: Sep 05, 2025, 06:24 PM EDT
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.28 | 15.17 | 14.28 | 15.13 | 15.13 | 6.25% | 19,269 |
| Sep 3, 2025 | 15.01 | 15.21 | 14.24 | 14.24 | 14.24 | -5.76% | 33,400 |
| Sep 2, 2025 | 14.45 | 15.25 | 14.45 | 15.11 | 15.11 | 2.51% | 17,732 |
| Aug 29, 2025 | 14.57 | 14.90 | 14.47 | 14.74 | 14.62 | 1.17% | 18,500 |
| Aug 28, 2025 | 14.58 | 14.68 | 14.30 | 14.57 | 14.45 | 1.32% | 24,400 |
| Aug 27, 2025 | 14.43 | 14.90 | 14.26 | 14.38 | 14.26 | 0.91% | 29,803 |
| Aug 26, 2025 | 14.83 | 14.83 | 14.19 | 14.25 | 14.13 | -1.72% | 16,249 |
| Aug 25, 2025 | 15.03 | 15.05 | 14.43 | 14.50 | 14.38 | -4.10% | 16,511 |
| Aug 22, 2025 | 14.77 | 15.82 | 14.59 | 15.12 | 15.00 | 4.13% | 51,400 |
| Aug 21, 2025 | 13.55 | 14.75 | 13.41 | 14.52 | 14.40 | 7.24% | 39,047 |
| Aug 20, 2025 | 13.61 | 13.96 | 13.50 | 13.54 | 13.43 | -0.22% | 34,339 |
| Aug 19, 2025 | 13.26 | 14.01 | 13.26 | 13.57 | 13.46 | 3.43% | 50,218 |
| Aug 18, 2025 | 13.15 | 13.70 | 12.86 | 13.12 | 13.01 | 0.61% | 61,437 |
| Aug 15, 2025 | 13.90 | 14.19 | 12.72 | 13.04 | 12.93 | -5.58% | 133,800 |
| Aug 14, 2025 | 14.47 | 14.47 | 13.50 | 13.81 | 13.70 | -5.54% | 26,300 |
| Aug 13, 2025 | 14.69 | 14.90 | 14.52 | 14.62 | 14.50 | 0.69% | 15,300 |
| Aug 12, 2025 | 13.92 | 14.55 | 13.80 | 14.52 | 14.40 | 6.30% | 16,500 |
| Aug 11, 2025 | 13.94 | 14.22 | 13.43 | 13.66 | 13.55 | -2.71% | 23,000 |
| Aug 8, 2025 | 14.82 | 14.82 | 13.60 | 14.04 | 13.93 | -4.29% | 19,000 |
| Aug 7, 2025 | 14.21 | 14.92 | 14.10 | 14.67 | 14.55 | 4.79% | 24,000 |