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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.18	19.47	19.47	19.8	18.79	19,672
January 12, 2026	18.6	19.02	19.02	19.48	18	28,600
January 09, 2026	17.39	19.23	19.23	20.28	17.39	40,869
January 08, 2026	16.4	16.93	16.93	17.18	16.4	16,802
January 07, 2026	16.49	16.46	16.46	16.75	16.43	9,800
January 06, 2026	16.18	16.56	16.56	16.73	16.18	14,700
January 05, 2026	15.94	16.17	16.17	16.8	15.94	59,200
January 02, 2026	16.48	16	16	16.48	15.87	19,900
December 31, 2025	16.61	16.45	16.45	16.61	15.92	49,014
December 30, 2025	17.05	16.31	16.31	17.05	16.1	31,200
December 29, 2025	16.03	16.51	16.51	16.8	16.03	19,700
December 26, 2025	16.39	16.21	16.21	16.59	15.92	13,600
December 24, 2025	15.81	16.33	16.33	16.51	15.81	32,441
December 23, 2025	15.71	15.87	15.87	16.1	15.71	25,022
December 22, 2025	15.87	15.76	15.76	16.35	15.62	59,700
December 19, 2025	16.57	15.91	15.91	16.98	15.91	45,207
December 18, 2025	16.67	16.68	16.68	17	16.5	13,741
December 17, 2025	16.9	16.68	16.68	17.23	16.61	35,521
December 16, 2025	16.57	16.84	16.84	17.08	16.1	14,900
December 15, 2025	16.53	16.57	16.57	17	16.16	54,134
December 12, 2025	16.72	16.47	16.47	17.06	16.45	32,546
December 11, 2025	16.58	16.73	16.73	17	16.42	20,535
December 10, 2025	15.6	16.37	16.37	16.69	15.24	57,324
December 09, 2025	15.98	15.49	15.49	16.5	15.44	21,412
December 08, 2025	16.03	15.73	15.73	16.85	15.65	22,211
December 05, 2025	16.33	16.3	16.3	16.77	15.87	96,500
December 04, 2025	16.45	15.98	15.98	16.5	15.82	9,794
December 03, 2025	16.15	16.63	16.63	16.81	16.14	22,900
December 02, 2025	15.57	15.68	15.68	16	15.57	17,220
December 01, 2025	16.03	15.7	15.7	16.08	15.7	11,734
November 28, 2025	15.5	15.95	15.95	16.08	15.5	9,210
November 26, 2025	15.64	15.58	15.58	16	15.47	14,049
November 25, 2025	15.95	15.82	15.82	16.04	15.7	8,600
November 24, 2025	15.63	15.24	15.24	15.96	15.24	8,632
November 21, 2025	14.43	15.74	15.74	15.93	14.14	24,100
November 20, 2025	13.96	14.37	14.37	14.39	13.92	13,200
November 19, 2025	14.09	14.16	14.16	14.34	14.02	12,400
November 18, 2025	13.75	13.82	13.82	14.02	13.75	22,900
November 17, 2025	14.2	13.87	13.87	14.2	13.87	11,800
November 14, 2025	13.98	14.19	14.19	14.33	13.93	12,730
November 13, 2025	14.03	14	14	14.49	13.89	13,700
November 12, 2025	13.95	13.97	13.97	14.25	13.78	12,110
November 11, 2025	14.14	14.04	14.04	14.15	13.99	14,219
November 10, 2025	14.1	13.93	13.93	14.69	13.81	12,089
November 07, 2025	13.95	13.88	13.88	14.22	13.8	17,400
November 06, 2025	14.18	13.95	13.95	14.73	13.85	20,400
November 05, 2025	14.32	14.61	14.61	14.61	14.11	25,800
November 04, 2025	13.8	14.25	14.25	14.47	13.75	31,749
November 03, 2025	13.89	13.76	13.76	14.11	13.75	23,118
October 31, 2025	13.86	14.07	14.07	14.28	13.86	11,300
October 30, 2025	14.25	14.03	14.03	14.8	13.92	12,400
October 29, 2025	14.35	14.3	14.3	14.71	14.15	21,513
October 28, 2025	14.71	14.55	14.55	14.85	14.49	26,200
October 27, 2025	14.99	14.56	14.56	15.2	14.48	15,400
October 24, 2025	14.98	14.98	14.98	15.02	14.5	17,128
October 23, 2025	15.66	14.98	14.98	15.66	14.88	49,500
October 22, 2025	15.04	15.05	15.05	15.41	14.83	15,200
October 21, 2025	15.52	15.18	15.18	15.65	15.16	15,811
October 20, 2025	15.51	15.48	15.48	15.94	15.33	15,549
October 17, 2025	15.39	15.45	15.45	15.63	15.09	17,000

Hamilton Beach Brands Holding Company (HBB) NYSE