HBB - Hamilton Beach Brands Holding Co
20.81
0.680 3.268%
Share volume: 56,384
Last Updated: 04-30-2026
Consumer Goods/Household Appliances:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$20.13
0.68
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $20.31 | $20.31 | $21.84 | $21.84 | $19.61 | $19.61 | $20.81 | $20.81 | 56,384 | $56,384.00 |
| 04-29-2026 | $20.68 | $20.68 | $21.02 | $21.02 | $20.10 | $20.10 | $20.13 | $20.13 | 24,969 | $24,969.00 |
| 04-28-2026 | $21.00 | $21.00 | $21.71 | $21.71 | $20.83 | $20.83 | $20.88 | $20.88 | 13,029 | $13,029.00 |
| 04-27-2026 | $20.61 | $20.61 | $21.50 | $21.50 | $20.61 | $20.61 | $21.11 | $21.11 | 18,289 | $18,289.00 |
| 04-24-2026 | $20.54 | $20.54 | $21.11 | $21.11 | $20.48 | $20.48 | $20.87 | $20.87 | 9,412 | $9,412.00 |
| 04-23-2026 | $20.30 | $20.30 | $21.14 | $21.14 | $20.28 | $20.28 | $20.74 | $20.74 | 31,819 | $31,819.00 |
| 04-22-2026 | $20.21 | $20.21 | $20.79 | $20.79 | $20.20 | $20.20 | $20.20 | $20.20 | 22,929 | $22,929.00 |
| 04-21-2026 | $20.63 | $20.63 | $20.80 | $20.80 | $20.25 | $20.25 | $20.31 | $20.31 | 15,961 | $15,961.00 |
| 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 |