Hamilton Beach Brands Holding Company (HBB) NYSE

18.28

-0.34(-1.83%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.26	18.28	18.28	18.74	18.08	18,600
April 01, 2026	18.96	18.62	18.62	19.27	18.62	11,038
March 31, 2026	18.67	18.95	18.95	19.26	18.49	16,580
March 30, 2026	17.64	18.25	18.25	18.43	17.56	21,335
March 27, 2026	17.03	17.64	17.64	18.07	17.03	17,253
March 26, 2026	17.27	17.4	17.4	17.89	17.05	22,855
March 25, 2026	17.44	17.27	17.27	17.63	17.18	17,136
March 24, 2026	17.68	17.35	17.35	18.25	17.29	17,619
March 23, 2026	16.87	18.09	18.09	18.28	16.87	35,869
March 20, 2026	16.2	16.42	16.42	16.43	15.97	30,494
March 19, 2026	16.1	16.1	16.1	16.36	15.85	31,048
March 18, 2026	16.43	16.21	16.21	16.74	16.07	20,341
March 17, 2026	16.61	16.51	16.51	16.91	16.48	14,285
March 16, 2026	15.89	16.37	16.37	16.69	15.75	24,590
March 13, 2026	16.41	15.85	15.85	16.99	15.75	45,218
March 12, 2026	15.99	16.63	16.63	17.06	15.99	17,318
March 11, 2026	16.16	16.36	16.36	16.78	16.16	19,349
March 10, 2026	16.48	16.42	16.42	16.87	16.33	30,640
March 09, 2026	16.29	16.6	16.6	16.77	15.98	23,787
March 06, 2026	17.3	16.89	16.89	17.93	16.89	17,600
March 05, 2026	18.38	17.56	17.56	18.67	17.4	14,417
March 04, 2026	18.08	18.8	18.8	18.92	16.92	16,685
March 03, 2026	17.36	16.67	16.67	17.36	16.24	58,133
March 02, 2026	18.32	17.61	17.61	18.67	17.09	57,126
February 27, 2026	20.55	19.04	18.92	20.61	19.04	45,100
February 26, 2026	20.75	20.54	20.41	20.75	19.7	60,800
February 25, 2026	19.46	19.81	19.69	19.81	19.11	14,200
February 24, 2026	18.29	19.25	19.13	19.82	18.29	11,111
February 23, 2026	19.85	19.51	19.39	19.88	19.31	12,700
February 20, 2026	19.29	19.64	0	20	19.28	11,300
February 19, 2026	19.21	19.4	0	19.54	19	9,900
February 18, 2026	19.16	19.26	0	19.3	19.08	8,100
February 17, 2026	19.4	18.86	0	19.4	18.85	6,844
February 13, 2026	18.85	19.07	0	19.47	18.66	7,900
February 12, 2026	19.33	18.9	0	19.33	18.78	11,919
February 11, 2026	18.99	18.96	0	19.07	18.61	11,236
February 10, 2026	19.04	19	0	19.79	19	18,208
February 09, 2026	18.75	19.04	0	20.09	18.75	18,823
February 06, 2026	19.47	19.48	0	19.86	18.26	14,252
February 05, 2026	19.31	19.42	0	19.73	19.25	24,000
February 04, 2026	19.66	19.54	0	19.93	19.38	16,327
February 03, 2026	19.45	19.75	0	20.02	19.45	14,200
February 02, 2026	20.27	19.74	0	20.27	19.18	19,126
January 30, 2026	18.95	19.09	0	19.25	18.35	37,300
January 29, 2026	19.11	18.98	0	19.11	18.44	18,933
January 28, 2026	18.83	19.08	0	19.93	18.83	68,300
January 27, 2026	18.58	19.02	0	19.29	18.53	24,713
January 26, 2026	18.22	19.02	0	19.29	17.64	12,700
January 23, 2026	18.94	18.98	0	19.24	18.86	14,921
January 22, 2026	19.71	19.29	0	19.71	18.77	20,441
January 21, 2026	18.33	18.85	0	18.86	18.27	14,000
January 20, 2026	18.86	18.32	0	19.33	18.31	23,005
January 16, 2026	19.77	19.02	0	20.11	19.02	18,009
January 15, 2026	19.76	19.76	0	20.3	19.52	16,946
January 14, 2026	19.3	20	0	20.07	18.45	31,800
January 13, 2026	19.18	19.47	0	19.8	18.79	23,612
January 12, 2026	18.6	19.02	0	19.48	18	28,600
January 09, 2026	17.39	19.23	0	20.28	17.39	40,900
January 08, 2026	16.4	16.93	0	17.18	16.4	16,802
January 07, 2026	16.49	16.46	0	16.75	16.43	9,800