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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hamilton Beach Brands Holding Company (HBB) NYSE