HBB - Hamilton Beach Brands Holding Co
16.67
-0.940 -5.639%
Share volume: 61,295
Last Updated: 03-03-2026
Consumer Goods/Household Appliances:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$17.61
-0.94
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $17.36 | $17.36 | $17.36 | $17.36 | $16.10 | $16.10 | $16.67 | $16.67 | 61,295 | $61,295.00 |
| 03-02-2026 | $18.32 | $18.32 | $18.67 | $18.67 | $17.09 | $17.09 | $17.61 | $17.61 | 57,126 | $57,126.00 |
| 02-27-2026 | $20.55 | $20.42 | $20.61 | $20.48 | $19.04 | $18.92 | $19.04 | $18.92 | 45,091 | $45,091.00 |
| 02-26-2026 | $20.75 | $20.75 | $20.75 | $20.75 | $19.70 | $19.70 | $20.54 | $20.54 | 60,782 | $60,782.00 |
| 02-25-2026 | $19.46 | $19.46 | $19.81 | $19.81 | $19.11 | $19.11 | $19.81 | $19.81 | 14,186 | $14,186.00 |
| 02-24-2026 | $18.29 | $18.29 | $19.82 | $19.82 | $18.29 | $18.29 | $19.25 | $19.25 | 11,111 | $11,111.00 |
| 02-23-2026 | $19.85 | $19.85 | $19.88 | $19.88 | $19.31 | $19.31 | $19.51 | $19.51 | 12,658 | $12,658.00 |
| 02-20-2026 | $19.29 | $19.29 | $20.00 | $20.00 | $19.28 | $19.28 | $19.64 | $19.64 | 11,252 | $11,252.00 |
| 02-19-2026 | $19.21 | $19.21 | $19.54 | $19.54 | $19.00 | $19.00 | $19.40 | $19.40 | 9,873 | $9,873.00 |
| 02-18-2026 | $19.16 | $19.16 | $19.30 | $19.30 | $19.08 | $19.08 | $19.26 | $19.26 | 8,079 | $8,079.00 |