HBB - Hamilton Beach Brands Holding Co
16.36
-0.060 -0.367%
Share volume: 19,349
Last Updated: 03-11-2026
Consumer Goods/Household Appliances:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$16.42
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $16.16 | $16.16 | $16.78 | $16.78 | $16.16 | $16.16 | $16.36 | $16.36 | 19,349 | $19,349.00 |
| 03-10-2026 | $16.48 | $16.48 | $16.87 | $16.87 | $16.33 | $16.33 | $16.42 | $16.42 | 30,644 | $30,644.00 |
| 03-09-2026 | $16.29 | $16.29 | $16.77 | $16.77 | $15.98 | $15.98 | $16.60 | $16.60 | 23,787 | $23,787.00 |
| 03-06-2026 | $17.30 | $17.30 | $17.93 | $17.93 | $16.89 | $16.89 | $16.89 | $16.89 | 17,555 | $17,555.00 |
| 03-05-2026 | $18.38 | $18.38 | $18.67 | $18.67 | $17.40 | $17.40 | $17.56 | $17.56 | 14,417 | $14,417.00 |
| 03-04-2026 | $16.92 | $16.92 | $18.94 | $18.94 | $16.92 | $16.92 | $18.80 | $18.80 | 20,752 | $20,752.00 |
| 03-03-2026 | $17.36 | $17.36 | $17.36 | $17.36 | $16.10 | $16.10 | $16.67 | $16.67 | 61,311 | $61,311.00 |
| 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 |