NYSE : HBB

Hamilton Beach Brands Holding Company — Price history

Consumer Discretionary · Furnishings, Fixtures & Appliances · United States

Last price 31.91 USD (Oct 30, 2026, 1:03 PM EDT) · Market cap 428.94M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Hamilton Beach Brands Holding Company (HBB) closed at 32.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	32.5	33.27	32.08	32.91	51,540	+1.36%
2026-10-30	32.52	33.18	31.72	32.47	48,179	-0.12%
2026-10-29	31.89	32.633	31.7	32.51	46,940	+3.21%
2026-10-28	32.16	32.4	31.336	31.5	66,840	-2.36%
2026-10-27	33.44	33.44	31.8	32.26	48,320	-2.92%
2026-10-26	33.36	33.65	32.11	33.23	61,428	+0.12%
2026-10-23	33.39	33.671	32.51	33.19	47,189	-0.60%
2026-10-22	33.33	34.05	32.6	33.39	55,347	+0.15%
2026-10-21	34.81	34.92	32.827	33.34	104,476	-3.59%
2026-10-20	34.03	35.77	33.98	34.58	127,567	+2.01%
2026-10-19	34.06	34.742	33.52	33.9	97,769	+0.15%
2026-10-16	34.59	34.91	33.82	33.85	38,828	-1.34%
2026-10-15	33.29	34.75	33.1	34.31	86,497	+2.39%
2026-10-14	33.99	34.02	33.07	33.51	58,978	-2.81%
2026-10-13	34.8	34.855	34.39	34.48	51,943	-0.40%
2026-10-12	34.82	36.18	34.44	34.62	44,497	-0.40%
2026-10-09	34.75	35.56	34	34.76	45,327	-0.69%
2026-10-08	34.22	35.715	33.855	35	74,854	+0.95%
2026-10-07	35.35	35.673	34.44	34.67	79,872	-3.16%
2026-10-06	36.77	37.35	35.08	35.8	112,815	-1.57%
2026-10-05	37.8	38.065	35.63	36.37	108,108	-4.26%
2026-10-02	37.94	39.09	36.79	37.99	88,754	+2.34%
2026-10-01	37.71	39.48	36.52	37.12	169,299	-2.95%
2026-09-30	38.99	39.99	38.1	38.25	136,783	-1.49%
2026-09-29	37.72	39.14	37.662	38.83	64,715	+3.27%
2026-09-28	36.9	37.765	36.295	37.6	99,685	+0.91%
2026-09-25	37.23	38.35	36.49	37.26	65,817	-0.13%
2026-09-24	34.59	37.49	34.59	37.31	93,062	+7.89%
2026-09-23	34.12	35.495	33.91	34.58	86,060	+1.53%
2026-09-22	32.15	34.28	32.15	34.06	67,285	+7.01%
2026-09-21	31.57	32.48	31.288	31.83	65,405	+0.60%
2026-09-18	31.15	31.76	30.95	31.64	123,446	+1.67%
2026-09-17	31.11	31.915	30.91	31.12	50,575	+1.27%
2026-09-16	31.42	32.41	30.73	30.73	100,563	-1.47%
2026-09-15	31	31.19	30.369	31.19	70,150	+0.45%
2026-09-14	30	31.09	29.572	31.05	93,223	+3.50%
2026-09-11	30.48	30.835	29.625	30	94,468	-0.27%
2026-09-10	30.97	31.14	29.49	30.08	56,694	-3.47%
2026-09-09	30.77	31.23	30.525	31.16	39,469	+0.16%
2026-09-08	30.6	31.73	29.94	31.11	99,698	+0.35%
2026-09-04	32.055	32.055	30.52	31	58,253	-2.05%
2026-09-03	32	32.035	30.59	31.65	81,150	+0.44%
2026-09-02	30.93	32.095	30.39	31.51	86,518	+3.45%
2026-09-01	30.58	31.04	30.188	30.46	77,431	-2.64%
2026-08-31	31.45	32.032	30.6	31.41	141,233	-0.13%
2026-08-28	32.58	32.72	31.33	31.45	67,177	-2.84%
2026-08-27	32.57	32.88	31.43	32.37	98,326	-0.22%
2026-08-26	32.9	33.01	32.09	32.44	50,542	-0.52%
2026-08-25	33.46	33.46	32.06	32.61	100,791	-2.54%
2026-08-24	33.09	34.121	33	33.46	103,951	+1.70%
2026-08-21	33.65	33.65	32.26	32.9	51,153	-2.23%
2026-08-20	33.16	33.75	33.055	33.65	79,451	-0.12%
2026-08-19	34	34	33.18	33.69	59,052	-0.47%
2026-08-18	33.9	34	33.565	33.85	96,840	-0.44%
2026-08-17	33.67	34	33.242	34	186,163	+1.98%
2026-08-14	33.04	33.81	32.867	33.34	91,964	+0.27%
2026-08-13	33.58	34	33.13	33.25	75,871	+0.79%
2026-08-12	33.09	34.26	32.75	32.99	115,904	-0.39%
2026-08-11	33	33.9	32.82	33.12	51,239	+0.36%
2026-08-10	32.3	33.62	30.66	33	237,365	+5.03%
2026-08-07	28.46	33.16	28.46	31.42	227,925	+16.37%
2026-08-06	24.829	27.94	24.829	27	73,687	+13.11%
2026-08-05	23.45	24.99	23.45	23.87	22,890	+0.67%
2026-08-04	23.92	24.43	23.17	23.71	19,582	+0.25%
2026-08-03	23.62	24.64	23.23	23.65	22,897	+2.87%
2026-07-31	23.59	23.59	22.74	22.99	20,188	-0.73%
2026-07-30	23.25	23.695	22.8	23.16	26,201	+0.09%
2026-07-29	23.99	24.14	22.88	23.14	20,992	-2.94%
2026-07-28	22.55	23.87	22.23	23.84	70,882	+7.73%
2026-07-27	22.35	23.05	21.665	22.13	27,444	-0.81%
2026-07-24	21.545	22.47	21.37	22.31	30,886	+2.25%
2026-07-23	22.06	22.26	21.36	21.82	24,814	-3.45%
2026-07-22	22.5	22.775	21.9	22.6	35,579	+0.40%
2026-07-21	22.46	23.016	22.23	22.51	38,317	+0.09%
2026-07-20	23.4	23.77	22	22.49	21,976	-2.56%
2026-07-17	23.7	24.33	22.99	23.08	37,113	-4.23%
2026-07-16	22.34	25.045	22.34	24.1	94,490	+6.73%
2026-07-15	22.34	23.1	22.23	22.58	45,424	+4.49%
2026-07-14	22.195	22.82	20.67	21.61	173,621	-0.51%
2026-07-13	21.6	22.93	21.305	21.72	50,239	+1.50%
2026-07-10	20.6	21.4	20.545	21.4	20,029	+3.28%
2026-07-09	20.61	20.935	19.84	20.72	33,486	+0.48%
2026-07-08	21.01	21.33	19.91	20.62	31,822	-3.37%
2026-07-07	22.82	22.82	21.01	21.34	28,594	-2.20%
2026-07-06	22.89	22.91	21.52	21.82	26,431	-4.00%
2026-07-02	23.17	23.665	22.45	22.73	16,154	-0.83%
2026-07-01	23.25	23.83	22.77	22.92	32,681	-0.48%
2026-06-30	21.69	23.13	21.113	23.03	31,103	+5.93%
2026-06-29	20.95	22.43	20.53	21.74	51,488	+3.52%
2026-06-26	19.93	21.13	19.93	21	124,997	+5.95%
2026-06-25	20.105	20.105	19.14	19.82	38,237	-1.78%
2026-06-24	20.7	21.105	19.955	20.18	54,744	-2.32%
2026-06-23	20.35	20.8	20.35	20.66	25,989	+1.32%
2026-06-22	20.59	20.8	20.3	20.39	13,444	-0.20%
2026-06-18	20.01	20.585	20.01	20.43	33,740	+2.41%
2026-06-17	19.76	20.72	19.76	19.95	23,938	-0.25%
2026-06-16	20.45	20.89	19.92	20	25,489	-1.09%
2026-06-15	20.32	20.79	20.12	20.22	25,380	-0.44%
2026-06-12	20.32	20.375	19.99	20.31	21,085	+0.40%
2026-06-11	20.05	20.24	19.465	20.23	20,427	+3.21%
2026-06-10	19.99	20.32	19.45	19.6	25,081	-0.96%
2026-06-09	19.36	20.51	19.36	19.79	33,660	+4.16%
2026-06-08	19.47	19.8	18.71	19	18,279	-2.31%
2026-06-05	19.01	20.065	18.96	19.45	22,667	-0.51%
2026-06-04	19.32	19.76	18.91	19.55	11,230	+3.11%
2026-06-03	19.76	19.79	18.375	18.96	31,786	-2.87%
2026-06-02	19.77	20.07	19.52	19.52	13,581	-1.61%
2026-06-01	20.01	20.2	19.53	19.84	10,855	-1.66%
2026-05-29	20.23	20.95	19.46	20.3	17,610	+0.35%
2026-05-28	20	20.41	19.885	20.23	15,492	+1.25%
2026-05-27	20.44	20.44	19.71	19.98	12,117	+0.10%
2026-05-26	19.78	20.18	19.296	19.96	12,955	+1.78%
2026-05-22	20	20	19.336	19.61	13,015	+0.56%
2026-05-21	18.88	19.77	18.76	19.5	17,458	+1.83%
2026-05-20	17.32	19.54	17.32	19.15	50,948	+9.74%
2026-05-19	17.6	18.24	17.45	17.45	19,757	-2.30%
2026-05-18	17.815	18.44	17.58	17.86	16,844	-1.87%
2026-05-15	18.55	18.955	18	18.2	19,348	-3.50%
2026-05-14	17.85	19.16	17.85	18.86	18,810	+6.07%
2026-05-13	18.36	18.67	17.5	17.78	19,812	-4.77%