Hamilton Beach Brands Holding Company - HBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.39	15.45	15.45	15.63	15.09	17,000
October 16, 2025	15.2	15.34	15.34	15.65	15.2	49,700
October 15, 2025	15.46	15.18	15.18	15.6	15	14,900
October 14, 2025	14.23	15.37	15.37	15.49	14.23	32,721
October 13, 2025	13.99	14.36	14.36	14.48	13.86	31,209
October 10, 2025	14.2	13.8	13.8	14.29	13.8	38,000
October 09, 2025	14.38	14.22	14.22	14.44	14.12	47,333
October 08, 2025	14.44	14.46	14.46	14.48	14.38	14,300
October 07, 2025	14.65	14.46	14.46	15.53	14.38	24,300
October 06, 2025	14.86	14.65	14.65	15.07	14.57	19,932
October 03, 2025	14.59	14.88	14.88	15.21	14.59	18,500
October 02, 2025	14.36	14.42	14.42	14.55	14.23	17,500
October 01, 2025	14.21	14.42	14.42	14.68	14.05	24,235
September 30, 2025	13.73	14.37	14.37	14.38	13.65	14,716
September 29, 2025	14.46	13.9	13.9	14.46	13.87	33,404
September 26, 2025	13.73	14.42	14.42	14.49	13.73	17,000
September 25, 2025	13.8	13.93	13.93	14.2	13.8	22,617
September 24, 2025	13.56	13.82	13.82	14.56	13.56	31,200
September 23, 2025	14.64	13.64	13.64	14.84	13.56	41,244
September 22, 2025	14.48	14.53	14.53	14.76	14.41	27,067
September 19, 2025	15.32	14.56	14.56	15.32	14.51	49,100
September 18, 2025	14.73	15.28	15.28	15.45	14.73	24,900
September 17, 2025	14.58	14.68	14.68	15	14.49	25,316
September 16, 2025	14.72	14.6	14.6	15.01	14.46	16,127
September 15, 2025	14.51	14.72	14.72	14.8	14.51	29,526
September 12, 2025	14.57	14.57	14.57	14.71	14.47	12,000
September 11, 2025	14.31	14.63	14.63	14.72	14.31	13,939
September 10, 2025	14.56	14.35	14.35	14.64	14.33	18,933
September 09, 2025	14.66	14.7	14.7	15.01	14.55	15,000
September 08, 2025	15.03	14.6	14.6	15.03	14.47	43,104
September 05, 2025	15.19	15.11	15.11	15.27	15	14,136
September 04, 2025	14.28	15.13	15.13	15.17	14.28	19,645
September 03, 2025	15.01	14.24	14.24	15.21	14.24	33,400
September 02, 2025	14.45	15.11	15.11	15.25	14.45	17,732
August 29, 2025	14.57	14.74	14.74	14.9	14.47	18,500
August 28, 2025	14.58	14.57	14.57	14.68	14.3	24,400
August 27, 2025	14.43	14.38	14.38	14.9	14.26	29,803
August 26, 2025	14.83	14.25	14.25	14.83	14.19	16,249
August 25, 2025	15.03	14.5	14.5	15.05	14.43	16,511
August 22, 2025	14.77	15.12	15.12	15.82	14.59	50,269
August 21, 2025	13.55	14.52	14.52	14.75	13.41	39,047
August 20, 2025	13.61	13.54	13.54	13.96	13.5	34,339
August 19, 2025	13.26	13.57	13.57	14.01	13.26	50,218
August 18, 2025	13.15	13.12	13.12	13.7	12.86	61,437
August 15, 2025	13.9	13.04	13.04	14.19	12.72	133,800
August 14, 2025	14.47	13.81	13.81	14.47	13.5	26,300
August 13, 2025	14.69	14.62	14.62	14.9	14.52	15,300
August 12, 2025	13.92	14.52	14.52	14.55	13.8	16,500
August 11, 2025	13.94	13.66	13.66	14.22	13.43	23,000
August 08, 2025	14.82	14.04	14.04	14.82	13.6	19,000
August 07, 2025	14.21	14.67	14.67	14.92	14.1	24,000
August 06, 2025	13.56	14	14	14.26	13.56	22,600
August 05, 2025	13.67	13.56	13.56	14.03	13.28	42,715
August 04, 2025	13.56	13.76	13.76	13.9	12.96	65,530
August 01, 2025	15.4	13.3	13.3	15.4	13.15	37,121
July 31, 2025	14.95	15.57	15.57	16.09	13.5	76,200
July 30, 2025	16.92	15.7	15.7	16.92	15.43	22,113
July 29, 2025	16.79	16.31	16.31	17	16.2	20,900
July 28, 2025	18.29	16.74	16.74	18.29	16.68	15,300
July 25, 2025	17.38	18.03	18.03	18.54	17.28	20,600

Hamilton Beach Brands Holding Company (HBB) NYSE