Hamilton Beach Brands Holding Co. Class A HBB
NYSE · United States · Consumer Durables
$36.91-1.34 (-3.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.01 | -3.24% | $37.71 | $39.48 | $36.60 | 43.69K |
| 2026-09-30 | $38.25 | -1.49% | $38.99 | $39.99 | $38.10 | 136.80K |
| 2026-09-29 | $38.83 | +3.27% | $37.72 | $39.14 | $37.66 | 64.70K |
| 2026-09-28 | $37.60 | +0.91% | $36.90 | $37.76 | $36.29 | 99.70K |
| 2026-09-25 | $37.26 | -0.13% | $37.23 | $38.35 | $36.49 | 65.80K |
| 2026-09-24 | $37.31 | +7.89% | $34.59 | $37.49 | $34.59 | 93.30K |
| 2026-09-23 | $34.58 | +1.53% | $34.12 | $35.49 | $33.91 | 86.10K |
| 2026-09-22 | $34.06 | +7.01% | $32.15 | $34.28 | $32.15 | 67.30K |
| 2026-09-21 | $31.83 | +0.60% | $31.57 | $32.48 | $31.29 | 65.40K |
| 2026-09-18 | $31.64 | +1.67% | $31.15 | $31.76 | $30.95 | 125.80K |
| 2026-09-17 | $31.12 | +1.27% | $31.11 | $31.92 | $30.91 | 50.60K |
| 2026-09-16 | $30.73 | -1.47% | $31.42 | $32.41 | $30.73 | 100.60K |
| 2026-09-15 | $31.19 | +0.45% | $31.00 | $31.19 | $30.37 | 70.20K |
| 2026-09-14 | $31.05 | +3.50% | $30.00 | $31.09 | $29.57 | 93.30K |
| 2026-09-11 | $30.00 | -0.27% | $30.48 | $30.83 | $29.63 | 94.50K |
| 2026-09-10 | $30.08 | -3.47% | $30.97 | $31.14 | $29.49 | 56.70K |
| 2026-09-09 | $31.16 | +0.16% | $30.77 | $31.23 | $30.52 | 39.50K |
| 2026-09-08 | $31.11 | +0.35% | $30.60 | $31.73 | $29.94 | 99.80K |
| 2026-09-04 | $31.00 | -2.05% | $32.06 | $32.06 | $30.52 | 58.30K |
| 2026-09-03 | $31.65 | +0.44% | $32.00 | $32.03 | $30.59 | 81.20K |
| 2026-09-02 | $31.51 | +3.45% | $30.93 | $32.10 | $30.39 | 86.50K |
| 2026-09-01 | $30.46 | -3.02% | $30.58 | $31.04 | $30.19 | 77.40K |
| 2026-08-31 | $31.41 | -0.13% | $31.45 | $32.03 | $30.60 | 141.20K |
| 2026-08-28 | $31.45 | -2.84% | $32.58 | $32.72 | $31.33 | 67.00K |
| 2026-08-27 | $32.37 | -0.22% | $32.57 | $32.88 | $31.43 | 98.30K |
| 2026-08-26 | $32.44 | -0.52% | $32.90 | $33.01 | $32.09 | 50.50K |
| 2026-08-25 | $32.61 | -2.54% | $33.46 | $33.46 | $32.06 | 100.80K |
| 2026-08-24 | $33.46 | +1.70% | $33.09 | $34.12 | $33.00 | 103.90K |
| 2026-08-21 | $32.90 | -2.23% | $33.65 | $33.65 | $32.26 | 51.20K |
| 2026-08-20 | $33.65 | -0.12% | $33.16 | $33.75 | $33.06 | 79.50K |
| 2026-08-19 | $33.69 | -0.47% | $34.00 | $34.00 | $33.18 | 59.10K |
| 2026-08-18 | $33.85 | -0.44% | $33.90 | $34.00 | $33.56 | 96.80K |
| 2026-08-17 | $34.00 | +1.98% | $33.67 | $34.00 | $33.24 | 186.20K |
| 2026-08-14 | $33.34 | +0.27% | $33.04 | $33.81 | $32.87 | 92.00K |
| 2026-08-13 | $33.25 | +0.79% | $33.58 | $34.00 | $33.13 | 75.90K |
| 2026-08-12 | $32.99 | -0.39% | $33.09 | $34.26 | $32.75 | 115.90K |
| 2026-08-11 | $33.12 | +0.36% | $33.00 | $33.90 | $32.82 | 51.20K |
| 2026-08-10 | $33.00 | +5.03% | $32.30 | $33.62 | $30.66 | 237.40K |
| 2026-08-07 | $31.42 | +16.37% | $28.46 | $33.16 | $28.46 | 227.90K |
| 2026-08-06 | $27.00 | +13.11% | $24.83 | $27.94 | $24.83 | 73.70K |
| 2026-08-05 | $23.87 | +0.67% | $23.45 | $24.99 | $23.45 | 22.90K |
| 2026-08-04 | $23.71 | +0.25% | $23.92 | $24.43 | $23.17 | 19.60K |
| 2026-08-03 | $23.65 | +2.87% | $23.62 | $24.64 | $23.23 | 22.90K |
| 2026-07-31 | $22.99 | -0.73% | $23.59 | $23.59 | $22.74 | 20.20K |
| 2026-07-30 | $23.16 | +0.09% | $23.25 | $23.69 | $22.80 | 26.20K |
| 2026-07-29 | $23.14 | -2.94% | $23.99 | $24.14 | $22.88 | 21.00K |
| 2026-07-28 | $23.84 | +7.73% | $22.55 | $23.87 | $22.23 | 70.90K |
| 2026-07-27 | $22.13 | -0.81% | $22.35 | $23.05 | $21.67 | 27.40K |
| 2026-07-24 | $22.31 | +2.25% | $21.55 | $22.47 | $21.37 | 30.90K |
| 2026-07-23 | $21.82 | -3.45% | $22.06 | $22.26 | $21.36 | 24.80K |
| 2026-07-22 | $22.60 | +0.40% | $22.50 | $22.77 | $21.90 | 35.60K |
| 2026-07-21 | $22.51 | +0.09% | $22.46 | $23.02 | $22.23 | 38.30K |
| 2026-07-20 | $22.49 | -2.56% | $23.40 | $23.77 | $22.00 | 22.00K |
| 2026-07-17 | $23.08 | -4.23% | $23.70 | $24.33 | $22.99 | 37.10K |
| 2026-07-16 | $24.10 | +6.73% | $22.34 | $25.05 | $22.34 | 94.50K |
| 2026-07-15 | $22.58 | +4.49% | $22.34 | $23.10 | $22.23 | 45.40K |
| 2026-07-14 | $21.61 | -0.51% | $22.19 | $22.82 | $20.67 | 173.60K |
| 2026-07-13 | $21.72 | +1.50% | $21.60 | $22.93 | $21.31 | 50.20K |
| 2026-07-10 | $21.40 | +3.28% | $20.60 | $21.40 | $20.55 | 20.00K |
| 2026-07-09 | $20.72 | +0.48% | $20.61 | $20.93 | $19.84 | 33.50K |
| 2026-07-08 | $20.62 | -3.37% | $21.01 | $21.33 | $19.91 | 31.80K |
| 2026-07-07 | $21.34 | -2.20% | $22.82 | $22.82 | $21.01 | 28.60K |
| 2026-07-06 | $21.82 | -4.00% | $22.89 | $22.91 | $21.52 | 26.40K |
| 2026-07-02 | $22.73 | -0.83% | $23.17 | $23.67 | $22.45 | 16.20K |
| 2026-07-01 | $22.92 | -0.48% | $23.25 | $23.83 | $22.77 | 32.70K |
| 2026-06-30 | $23.03 | +5.93% | $21.69 | $23.13 | $21.11 | 31.10K |
| 2026-06-29 | $21.74 | +3.52% | $20.95 | $22.43 | $20.53 | 51.50K |
| 2026-06-26 | $21.00 | +5.95% | $19.93 | $21.13 | $19.93 | 125.00K |
| 2026-06-25 | $19.82 | -1.78% | $20.10 | $20.10 | $19.14 | 38.00K |
| 2026-06-24 | $20.18 | -2.32% | $20.70 | $21.10 | $19.95 | 54.70K |
| 2026-06-23 | $20.66 | +1.32% | $20.35 | $20.80 | $20.35 | 26.00K |
| 2026-06-22 | $20.39 | -0.20% | $20.59 | $20.80 | $20.30 | 13.40K |
| 2026-06-18 | $20.43 | +2.41% | $20.01 | $20.58 | $20.01 | 33.70K |
| 2026-06-17 | $19.95 | -0.25% | $19.76 | $20.72 | $19.76 | 23.90K |
| 2026-06-16 | $20.00 | -1.09% | $20.45 | $20.89 | $19.92 | 25.50K |
| 2026-06-15 | $20.22 | -0.44% | $20.32 | $20.79 | $20.12 | 25.40K |
| 2026-06-12 | $20.31 | +0.40% | $20.32 | $20.38 | $19.99 | 21.10K |
| 2026-06-11 | $20.23 | +3.21% | $20.05 | $20.24 | $19.47 | 20.40K |
| 2026-06-10 | $19.60 | -0.96% | $19.99 | $20.32 | $19.45 | 25.10K |
| 2026-06-09 | $19.79 | +4.16% | $19.36 | $20.51 | $19.36 | 33.70K |
| 2026-06-08 | $19.00 | -2.31% | $19.47 | $19.80 | $18.71 | 18.30K |
| 2026-06-05 | $19.45 | -0.51% | $19.01 | $20.07 | $18.96 | 22.70K |
| 2026-06-04 | $19.55 | +3.11% | $19.32 | $19.76 | $18.91 | 11.20K |
| 2026-06-03 | $18.96 | -2.87% | $19.76 | $19.79 | $18.38 | 31.80K |
| 2026-06-02 | $19.52 | -1.61% | $19.77 | $20.07 | $19.52 | 13.60K |
| 2026-06-01 | $19.84 | -2.27% | $20.01 | $20.20 | $19.53 | 10.90K |
| 2026-05-29 | $20.30 | +0.35% | $20.23 | $20.95 | $19.46 | 17.60K |
| 2026-05-28 | $20.23 | +1.25% | $20.00 | $20.41 | $19.89 | 15.50K |
| 2026-05-27 | $19.98 | +0.10% | $20.44 | $20.44 | $19.71 | 12.10K |
| 2026-05-26 | $19.96 | +1.78% | $19.78 | $20.18 | $19.30 | 13.00K |