HBB - Hamilton Beach Brands Holding Co
20.31
0.140 0.689%
Share volume: 15,952
Last Updated: 04-21-2026
Consumer Goods/Household Appliances:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$20.17
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $20.63 | $20.63 | $20.80 | $20.80 | $20.25 | $20.25 | $20.31 | $20.31 | 15,952 | $15,952.00 |
| 04-20-2026 | $20.69 | $20.69 | $20.94 | $20.94 | $20.01 | $20.01 | $20.17 | $20.17 | 18,176 | $18,176.00 |
| 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 |