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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	17.64	17.48	17.48	18.09	17.4	10,900
July 23, 2025	17.96	17.94	17.94	18.12	17.73	13,707
July 22, 2025	17.78	17.8	17.8	18.5	17.73	14,211
July 21, 2025	17.96	17.73	17.73	17.96	17.5	17,309
July 18, 2025	18.72	17.68	17.68	18.72	17.68	15,800
July 17, 2025	18.7	18.58	18.58	18.97	18.51	19,000
July 16, 2025	18.15	18.53	18.53	18.67	17.93	17,724
July 15, 2025	19.47	18.12	18.12	19.47	18.06	20,424
July 14, 2025	19.51	19.28	19.28	20	18.21	16,500
July 11, 2025	19.89	19.47	19.47	19.92	19.22	37,722
July 10, 2025	19.91	19.97	19.97	20.33	19.55	33,500
July 09, 2025	19.54	19.97	19.97	19.98	19.04	62,515
July 08, 2025	19.58	19.34	19.34	19.99	18.99	52,100
July 07, 2025	18.79	18.81	18.81	19	18.63	40,900
July 03, 2025	18.68	18.82	18.82	19.25	18.68	29,200
July 02, 2025	18.23	18.81	18.81	18.81	18.16	71,925
July 01, 2025	18.45	18.01	18.01	18.46	17.91	82,637
June 30, 2025	17.9	17.89	17.89	18.46	17.52	21,745
June 27, 2025	17.89	17.76	17.76	18	17.41	114,123
June 26, 2025	17.65	17.92	17.92	18.15	17.46	15,000
June 25, 2025	17.68	17.75	17.75	18.49	17.32	16,300
June 24, 2025	17.6	17.97	17.97	18.05	17.6	17,439
June 23, 2025	16.61	17.38	17.38	17.46	16.45	17,643
June 20, 2025	16.91	16.81	16.81	17.1	16.63	25,709
June 18, 2025	16.72	16.78	16.78	16.97	16.5	15,700
June 17, 2025	16.88	16.81	16.81	17.6	16.69	21,300
June 16, 2025	17.21	17.06	17.06	17.34	16.58	15,300
June 13, 2025	17.67	16.85	16.85	18.77	16.7	28,405
June 12, 2025	17.98	17.97	17.97	18.38	17.42	28,405
June 11, 2025	18.38	18.23	18.23	18.73	18.14	26,224

Hamilton Beach Brands Holding Company (HBB) NYSE