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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.29	19.64	19.64	20	19.28	11,300
February 19, 2026	19.21	19.4	19.4	19.54	19	9,900
February 18, 2026	19.16	19.26	19.26	19.3	19.08	8,100
February 17, 2026	19.4	18.86	18.86	19.4	18.85	6,844
February 13, 2026	18.85	19.07	19.07	19.47	18.66	7,900
February 12, 2026	19.33	18.9	18.9	19.33	18.78	11,919
February 11, 2026	18.99	18.96	18.96	19.27	18.74	8,520
February 10, 2026	19.04	19	19	19.79	19	18,208
February 09, 2026	18.75	19.04	19.04	20.09	18.75	18,823
February 06, 2026	19.47	19.48	19.48	19.86	18.26	14,252
February 05, 2026	19.31	19.42	19.42	19.73	19.25	24,000
February 04, 2026	19.66	19.54	19.54	19.93	19.38	16,327
February 03, 2026	19.45	19.75	19.75	20.02	19.45	14,200
February 02, 2026	20.27	19.74	19.74	20.27	19.18	15,597
January 30, 2026	18.95	19.09	19.09	19.25	18.35	37,300
January 29, 2026	19.11	18.98	18.98	19.11	18.44	18,933
January 28, 2026	18.83	19.08	19.08	19.93	18.83	68,300
January 27, 2026	18.58	19.02	19.02	19.29	18.53	24,713
January 26, 2026	18.22	19.02	19.02	19.29	17.64	12,700
January 23, 2026	18.94	18.98	18.98	19.24	18.86	14,921
January 22, 2026	19.71	19.29	19.29	19.71	18.77	20,441
January 21, 2026	18.33	18.85	18.85	18.86	18.27	14,000
January 20, 2026	18.86	18.32	18.32	19.33	18.31	23,005
January 16, 2026	19.77	19.02	19.02	20.11	19.02	18,009
January 15, 2026	19.76	19.76	19.76	20.3	19.52	16,946
January 14, 2026	19.3	20	20	20.07	18.45	31,800
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

Hamilton Beach Brands Holding Company (HBB) NYSE