Hamilton Beach Brands Hol... (HBB)
NYSE: HBB
· Real-Time Price · USD
14.88
0.46 (3.19%)
At close: Oct 03, 2025, 3:59 PM
14.88
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.59 | 15.21 | 14.59 | 14.88 | 14.88 | 3.19% | 18,469 |
| Oct 2, 2025 | 14.36 | 14.55 | 14.23 | 14.42 | 14.42 | 0.00% | 17,500 |
| Oct 1, 2025 | 14.21 | 14.68 | 14.05 | 14.42 | 14.42 | 0.35% | 24,235 |
| Sep 30, 2025 | 13.73 | 14.38 | 13.65 | 14.37 | 14.37 | 3.38% | 14,716 |
| Sep 29, 2025 | 14.46 | 14.46 | 13.87 | 13.90 | 13.90 | -3.61% | 33,404 |
| Sep 26, 2025 | 13.73 | 14.49 | 13.73 | 14.42 | 14.42 | 3.52% | 17,000 |
| Sep 25, 2025 | 13.80 | 14.20 | 13.80 | 13.93 | 13.93 | 0.80% | 22,617 |
| Sep 24, 2025 | 13.56 | 14.56 | 13.56 | 13.82 | 13.82 | 1.32% | 31,200 |
| Sep 23, 2025 | 14.64 | 14.84 | 13.56 | 13.64 | 13.64 | -6.13% | 41,244 |
| Sep 22, 2025 | 14.48 | 14.76 | 14.41 | 14.53 | 14.53 | -0.21% | 28,400 |
| Sep 19, 2025 | 15.32 | 15.32 | 14.51 | 14.56 | 14.56 | -4.71% | 49,100 |
| Sep 18, 2025 | 14.73 | 15.45 | 14.73 | 15.28 | 15.28 | 4.09% | 24,900 |
| Sep 17, 2025 | 14.58 | 15.00 | 14.49 | 14.68 | 14.68 | 0.55% | 25,355 |
| Sep 16, 2025 | 14.72 | 15.01 | 14.46 | 14.60 | 14.60 | -0.82% | 16,127 |
| Sep 15, 2025 | 14.51 | 14.80 | 14.51 | 14.72 | 14.72 | 1.03% | 29,526 |
| Sep 12, 2025 | 14.57 | 14.71 | 14.47 | 14.57 | 14.57 | -0.41% | 12,000 |
| Sep 11, 2025 | 14.31 | 14.72 | 14.31 | 14.63 | 14.63 | 1.95% | 13,939 |
| Sep 10, 2025 | 14.56 | 14.64 | 14.33 | 14.35 | 14.35 | -2.38% | 18,933 |
| Sep 9, 2025 | 14.66 | 15.01 | 14.55 | 14.70 | 14.70 | 0.68% | 15,000 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.47 | 14.60 | 14.60 | -3.38% | 43,104 |
Page 1 of 101