Hamilton Beach Brands Hol... (HBB)
NYSE: HBB
· Real-Time Price · USD
14.30
0.37 (2.66%)
At close: Sep 26, 2025, 3:59 PM
14.54
1.68%
After-hours: Sep 26, 2025, 07:34 PM EDT
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.73 | 14.49 | 13.73 | 14.42 | 14.42 | 3.52% | 16,975 |
| Sep 25, 2025 | 13.80 | 14.20 | 13.80 | 13.93 | 13.93 | 0.80% | 22,617 |
| Sep 24, 2025 | 13.56 | 14.56 | 13.56 | 13.82 | 13.82 | 1.32% | 31,200 |
| Sep 23, 2025 | 14.64 | 14.84 | 13.56 | 13.64 | 13.64 | -6.13% | 41,244 |
| Sep 22, 2025 | 14.48 | 14.76 | 14.41 | 14.53 | 14.53 | -0.21% | 28,400 |
| Sep 19, 2025 | 15.32 | 15.32 | 14.51 | 14.56 | 14.56 | -4.71% | 49,100 |
| Sep 18, 2025 | 14.73 | 15.45 | 14.73 | 15.28 | 15.28 | 4.09% | 24,900 |
| Sep 17, 2025 | 14.58 | 15.00 | 14.49 | 14.68 | 14.68 | 0.55% | 25,355 |
| Sep 16, 2025 | 14.72 | 15.01 | 14.46 | 14.60 | 14.60 | -0.82% | 16,127 |
| Sep 15, 2025 | 14.51 | 14.80 | 14.51 | 14.72 | 14.72 | 1.03% | 29,526 |
| Sep 12, 2025 | 14.57 | 14.71 | 14.47 | 14.57 | 14.57 | -0.41% | 12,000 |
| Sep 11, 2025 | 14.31 | 14.72 | 14.31 | 14.63 | 14.63 | 1.95% | 13,939 |
| Sep 10, 2025 | 14.56 | 14.64 | 14.33 | 14.35 | 14.35 | -2.38% | 18,933 |
| Sep 9, 2025 | 14.66 | 15.01 | 14.55 | 14.70 | 14.70 | 0.68% | 15,000 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.47 | 14.60 | 14.60 | -3.38% | 43,104 |
| Sep 5, 2025 | 15.19 | 15.27 | 15.00 | 15.11 | 15.11 | -0.13% | 14,136 |
| Sep 4, 2025 | 14.28 | 15.17 | 14.28 | 15.13 | 15.13 | 6.25% | 19,645 |
| 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 |