Hamilton Beach Brands Hol... (HBB)
NYSE: HBB
· Real-Time Price · USD
13.45
-0.36 (-2.61%)
At close: Aug 15, 2025, 12:51 PM
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.47 | 14.47 | 13.50 | 13.81 | 13.81 | -5.54% | 26,264 |
| Aug 13, 2025 | 14.69 | 14.90 | 14.52 | 14.62 | 14.62 | 0.69% | 15,300 |
| Aug 12, 2025 | 13.92 | 14.55 | 13.80 | 14.52 | 14.52 | 6.30% | 16,500 |
| Aug 11, 2025 | 13.94 | 14.22 | 13.43 | 13.66 | 13.66 | -2.71% | 23,000 |
| Aug 8, 2025 | 14.82 | 14.82 | 13.60 | 14.04 | 14.04 | -4.29% | 19,000 |
| Aug 7, 2025 | 14.21 | 14.92 | 14.10 | 14.67 | 14.67 | 4.79% | 24,000 |
| Aug 6, 2025 | 13.56 | 14.26 | 13.56 | 14.00 | 14.00 | 3.24% | 22,600 |
| Aug 5, 2025 | 13.67 | 14.03 | 13.28 | 13.56 | 13.56 | -1.45% | 42,715 |
| Aug 4, 2025 | 13.56 | 13.90 | 12.96 | 13.76 | 13.76 | 3.46% | 65,530 |
| Aug 1, 2025 | 15.40 | 15.40 | 13.15 | 13.30 | 13.30 | -14.58% | 37,121 |
| Jul 31, 2025 | 14.95 | 16.09 | 13.50 | 15.57 | 15.57 | -0.83% | 76,200 |
| Jul 30, 2025 | 16.92 | 16.92 | 15.43 | 15.70 | 15.70 | -3.74% | 22,113 |
| Jul 29, 2025 | 16.79 | 17.00 | 16.20 | 16.31 | 16.31 | -2.57% | 20,900 |
| Jul 28, 2025 | 18.29 | 18.29 | 16.68 | 16.74 | 16.74 | -7.15% | 15,300 |
| Jul 25, 2025 | 17.38 | 18.54 | 17.28 | 18.03 | 18.03 | 3.15% | 20,600 |
| Jul 24, 2025 | 17.64 | 18.09 | 17.40 | 17.48 | 17.48 | -2.56% | 10,900 |
| Jul 23, 2025 | 17.96 | 18.12 | 17.73 | 17.94 | 17.94 | 0.79% | 13,707 |
| Jul 22, 2025 | 17.78 | 18.50 | 17.73 | 17.80 | 17.80 | 0.39% | 14,211 |
| Jul 21, 2025 | 17.96 | 17.96 | 17.50 | 17.73 | 17.73 | 0.28% | 17,309 |
| Jul 18, 2025 | 18.72 | 18.72 | 17.68 | 17.68 | 17.68 | -4.84% | 15,800 |