HBB - Hamilton Beach Brands Holding Co
18.95
0.700 3.694%
Share volume: 16,580
Last Updated: 03-31-2026
Consumer Goods/Household Appliances:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$18.25
0.70
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $18.67 | $18.67 | $19.26 | $19.26 | $18.49 | $18.49 | $18.95 | $18.95 | 16,580 | $16,580.00 |
| 03-30-2026 | $17.64 | $17.64 | $18.43 | $18.43 | $17.45 | $17.45 | $18.25 | $18.25 | 25,617 | $25,617.00 |
| 03-27-2026 | $17.03 | $17.03 | $18.07 | $18.07 | $17.03 | $17.03 | $17.64 | $17.64 | 17,257 | $17,257.00 |
| 03-26-2026 | $17.27 | $17.27 | $17.89 | $17.89 | $17.05 | $17.05 | $17.40 | $17.40 | 22,855 | $22,855.00 |
| 03-25-2026 | $17.44 | $17.44 | $17.63 | $17.63 | $17.19 | $17.19 | $17.27 | $17.27 | 17,136 | $17,136.00 |
| 03-24-2026 | $17.68 | $17.68 | $18.25 | $18.25 | $17.29 | $17.29 | $17.35 | $17.35 | 17,619 | $17,619.00 |
| 03-23-2026 | $16.87 | $16.87 | $18.28 | $18.28 | $16.87 | $16.87 | $18.09 | $18.09 | 35,897 | $35,897.00 |
| 03-20-2026 | $16.20 | $16.20 | $16.43 | $16.43 | $15.97 | $15.97 | $16.42 | $16.42 | 32,750 | $32,750.00 |
| 03-19-2026 | $16.10 | $16.10 | $16.36 | $16.36 | $15.85 | $15.85 | $16.10 | $16.10 | 31,297 | $31,297.00 |
| 03-18-2026 | $16.43 | $16.43 | $16.74 | $16.74 | $16.07 | $16.07 | $16.21 | $16.21 | 20,341 | $20,341.00 |