HBB - Hamilton Beach Brands Holding Co
20.69
0.840 4.060%
Share volume: 13,300
Last Updated: 04-17-2026
Consumer Goods/Household Appliances:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$19.85
0.84
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $20.29 | $20.29 | $21.06 | $21.06 | $20.29 | $20.29 | $20.69 | $20.69 | 13,300 | $13,300.00 |
| 04-16-2026 | $20.13 | $20.13 | $20.47 | $20.47 | $19.31 | $19.31 | $19.85 | $19.85 | 26,701 | $26,701.00 |
| 04-15-2026 | $20.18 | $20.18 | $20.75 | $20.75 | $20.00 | $20.00 | $20.40 | $20.40 | 24,003 | $24,003.00 |
| 04-14-2026 | $20.71 | $20.71 | $21.03 | $21.03 | $20.22 | $20.22 | $20.22 | $20.22 | 21,032 | $21,032.00 |
| 04-13-2026 | $20.16 | $20.16 | $20.90 | $20.90 | $18.63 | $18.63 | $20.77 | $20.77 | 40,189 | $40,189.00 |
| 04-10-2026 | $20.58 | $20.58 | $20.90 | $20.90 | $20.34 | $20.34 | $20.51 | $20.51 | 16,434 | $16,434.00 |
| 04-09-2026 | $20.57 | $20.57 | $20.90 | $20.90 | $20.23 | $20.23 | $20.82 | $20.82 | 28,456 | $28,456.00 |
| 04-08-2026 | $19.08 | $19.08 | $20.98 | $20.98 | $19.08 | $19.08 | $20.75 | $20.75 | 49,287 | $49,287.00 |
| 04-07-2026 | $18.40 | $18.40 | $19.00 | $19.00 | $18.35 | $18.35 | $18.70 | $18.70 | 18,161 | $18,161.00 |
| 04-06-2026 | $18.33 | $18.33 | $19.27 | $19.27 | $18.25 | $18.25 | $18.50 | $18.50 | 30,763 | $30,763.00 |