Want to see HBB full AI Analyst Report?
Hamilton Beach Brands Holding Company (HBB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.52 | 33.18 | 31.72 | 32.47 | 32.47 | -0.12% | 48,174 | 0.57 |
| Oct 29, 2026 | 31.89 | 32.63 | 31.70 | 32.51 | 32.51 | +3.21% | 46,919 | 0.56 |
| Oct 28, 2026 | 32.16 | 32.40 | 31.34 | 31.50 | 31.50 | -2.36% | 66,835 | 0.81 |
| Oct 27, 2026 | 33.44 | 33.44 | 31.80 | 32.26 | 32.26 | -2.92% | 48,270 | 0.59 |
| Oct 26, 2026 | 33.36 | 33.65 | 32.11 | 33.23 | 33.23 | +0.12% | 61,427 | 0.75 |
| Oct 23, 2026 | 33.39 | 33.67 | 32.51 | 33.19 | 33.19 | -0.60% | 47,188 | 0.57 |
| Oct 22, 2026 | 33.33 | 34.05 | 32.60 | 33.39 | 33.39 | +0.15% | 55,047 | 0.67 |
| Oct 21, 2026 | 34.81 | 34.92 | 32.83 | 33.34 | 33.34 | -3.59% | 104,476 | 1.30 |
| Oct 20, 2026 | 34.03 | 35.77 | 33.98 | 34.58 | 34.58 | +2.01% | 127,567 | 1.62 |
| Oct 19, 2026 | 34.06 | 34.74 | 33.52 | 33.90 | 33.90 | +0.15% | 97,767 | 1.26 |
| Oct 16, 2026 | 34.59 | 34.91 | 33.82 | 33.85 | 33.85 | -1.34% | 38,828 | 0.50 |
| Oct 15, 2026 | 33.29 | 34.75 | 33.10 | 34.31 | 34.31 | +2.39% | 86,498 | 1.13 |
| Oct 14, 2026 | 33.99 | 34.02 | 33.07 | 33.51 | 33.51 | -2.81% | 59,000 | 0.77 |
| Oct 13, 2026 | 34.80 | 34.86 | 34.39 | 34.48 | 34.48 | -0.40% | 51,943 | 0.67 |
| Oct 12, 2026 | 34.82 | 36.18 | 34.44 | 34.62 | 34.62 | -0.40% | 44,497 | 0.58 |
| Oct 09, 2026 | 34.75 | 35.56 | 34.00 | 34.76 | 34.76 | -0.69% | 45,327 | 0.57 |
| Oct 08, 2026 | 34.22 | 35.72 | 33.86 | 35.00 | 35.00 | +0.95% | 74,874 | 0.95 |
| Oct 07, 2026 | 35.35 | 35.67 | 34.44 | 34.67 | 34.67 | -3.16% | 79,874 | 1.03 |
| Oct 06, 2026 | 36.77 | 37.35 | 35.08 | 35.80 | 35.80 | -1.57% | 113,195 | 1.48 |
| Oct 05, 2026 | 37.80 | 38.07 | 35.63 | 36.37 | 36.37 | -4.26% | 108,269 | 1.44 |
| Oct 02, 2026 | 37.94 | 39.09 | 36.79 | 37.99 | 37.99 | +2.34% | 88,757 | 1.19 |
| Oct 01, 2026 | 37.71 | 39.48 | 36.52 | 37.12 | 37.12 | -2.95% | 169,300 | 2.35 |
| Sep 30, 2026 | 38.99 | 39.99 | 38.10 | 38.25 | 38.25 | -1.49% | 136,791 | 1.95 |
| Sep 29, 2026 | 37.72 | 39.14 | 37.66 | 38.83 | 38.83 | +3.27% | 64,723 | 0.94 |
| Sep 28, 2026 | 36.90 | 37.77 | 36.30 | 37.60 | 37.60 | +0.91% | 99,706 | 1.46 |
| Sep 25, 2026 | 37.23 | 38.35 | 36.49 | 37.26 | 37.26 | -0.13% | 65,819 | 0.97 |
| Sep 24, 2026 | 34.59 | 37.49 | 34.59 | 37.31 | 37.31 | +7.89% | 93,344 | 1.39 |
| Sep 23, 2026 | 34.12 | 35.50 | 33.91 | 34.58 | 34.58 | +1.53% | 86,113 | 1.27 |
| Sep 22, 2026 | 32.15 | 34.28 | 32.15 | 34.06 | 34.06 | +7.01% | 67,292 | 1.00 |
| Sep 21, 2026 | 31.57 | 32.48 | 31.29 | 31.83 | 31.83 | +0.60% | 65,407 | 0.98 |
| Sep 18, 2026 | 31.15 | 31.76 | 30.95 | 31.64 | 31.64 | +1.67% | 125,768 | 1.92 |
| Sep 17, 2026 | 31.11 | 31.92 | 30.91 | 31.12 | 31.12 | +1.27% | 50,576 | 0.78 |
| Sep 16, 2026 | 31.42 | 32.41 | 30.73 | 30.73 | 30.73 | -1.47% | 100,565 | 1.59 |
| Sep 15, 2026 | 31.00 | 31.19 | 30.37 | 31.19 | 31.19 | +0.45% | 70,151 | 1.12 |
| Sep 14, 2026 | 30.00 | 31.09 | 29.57 | 31.05 | 31.05 | +3.50% | 93,254 | 1.52 |
| Sep 11, 2026 | 30.48 | 30.84 | 29.63 | 30.00 | 30.00 | -0.27% | 94,470 | 1.56 |
| Sep 10, 2026 | 30.97 | 31.14 | 29.49 | 30.08 | 30.08 | -3.47% | 56,698 | 0.95 |
| Sep 09, 2026 | 30.77 | 31.23 | 30.53 | 31.16 | 31.16 | +0.16% | 39,471 | 0.66 |
| Sep 08, 2026 | 30.60 | 31.73 | 29.94 | 31.11 | 31.11 | +0.35% | 99,762 | 1.71 |
| Sep 07, 2026 | 32.06 | 32.06 | 30.52 | 31.00 | 31.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.06 | 32.06 | 30.52 | 31.00 | 31.00 | -2.05% | 58,254 | 1.00 |
| Sep 03, 2026 | 32.00 | 32.04 | 30.59 | 31.65 | 31.65 | +0.44% | 81,151 | 1.42 |
| Sep 02, 2026 | 30.93 | 32.10 | 30.39 | 31.51 | 31.51 | +3.45% | 86,519 | 1.54 |
| Sep 01, 2026 | 30.58 | 31.04 | 30.19 | 30.46 | 30.46 | -2.64% | 77,442 | 1.40 |
| Aug 31, 2026 | 31.45 | 32.03 | 30.60 | 31.41 | 31.29 | -0.12% | 141,245 | 2.64 |
| Aug 28, 2026 | 32.58 | 32.72 | 31.33 | 31.45 | 31.32 | -2.84% | 67,177 | 1.28 |
| Aug 27, 2026 | 32.57 | 32.88 | 31.43 | 32.37 | 32.24 | -0.21% | 98,326 | 1.92 |
| Aug 26, 2026 | 32.90 | 33.01 | 32.09 | 32.44 | 32.31 | -0.52% | 50,542 | 1.00 |
| Aug 25, 2026 | 33.46 | 33.46 | 32.06 | 32.61 | 32.48 | -2.54% | 100,791 | 2.04 |
| Aug 24, 2026 | 33.09 | 34.12 | 33.00 | 33.46 | 33.33 | +1.70% | 103,951 | 2.17 |