Hamilton Beach Brands Holding Company (HBB)
NYSE:HBB
Want to see HBB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
20.00
20.00
19.34
19.61
19.61
+0.56%
13,015
0.54
May 21, 2026
18.88
19.77
18.76
19.50
19.50
+1.83%
17,458
0.72
May 20, 2026
17.32
19.54
17.32
19.15
19.15
+9.74%
50,948
2.17
May 19, 2026
17.60
18.24
17.45
17.45
17.45
-2.30%
19,757
0.85
May 18, 2026
17.82
18.44
17.58
17.86
17.86
-1.87%
16,844
0.73
May 15, 2026
18.55
18.96
18.00
18.20
18.20
-3.50%
19,348
0.84
May 14, 2026
17.85
19.16
17.85
18.86
18.86
+6.07%
18,810
0.83
May 13, 2026
18.36
18.67
17.50
17.78
17.78
-4.77%
19,812
0.88
May 12, 2026
19.28
19.28
18.22
18.67
18.67
-2.35%
15,632
0.70
May 11, 2026
20.93
20.93
18.81
19.12
19.12
-8.60%
12,190
0.54
May 08, 2026
20.60
21.41
20.49
20.92
20.92
+1.50%
20,276
0.90
May 07, 2026
19.67
21.00
17.57
20.61
20.61
+1.63%
27,171
1.22
May 06, 2026
20.68
21.21
20.28
20.28
20.28
-1.84%
14,231
0.64
May 05, 2026
20.99
21.28
20.60
20.66
20.66
+2.68%
11,703
0.52
May 04, 2026
20.32
21.54
18.86
20.12
20.12
-1.76%
21,535
0.96
May 01, 2026
20.97
21.20
20.48
20.48
20.48
-1.59%
15,795
0.71
Apr 30, 2026
20.31
21.84
19.61
20.81
20.81
+3.38%
56,479
2.59
Apr 29, 2026
20.68
21.02
20.10
20.13
20.13
-3.59%
24,968
1.14
Apr 28, 2026
21.00
21.71
20.83
20.88
20.88
-1.09%
13,029
0.59
Apr 27, 2026
20.61
21.50
20.61
21.11
21.11
+1.15%
18,289
0.80
Apr 24, 2026
20.54
21.11
20.48
20.87
20.87
+0.63%
9,412
0.41
Apr 23, 2026
20.30
21.14
20.28
20.74
20.74
+2.67%
31,819
1.40
Apr 22, 2026
20.21
20.79
20.20
20.20
20.20
-0.54%
22,929
1.01
Apr 21, 2026
20.63
20.80
20.25
20.31
20.31
+0.69%
15,961
0.70
Apr 20, 2026
20.69
20.94
20.01
20.17
20.17
-2.51%
18,176
0.80
Apr 17, 2026
20.29
21.06
20.29
20.69
20.69
+4.23%
13,300
0.58
Apr 16, 2026
20.13
20.47
19.31
19.85
19.85
-2.70%
26,701
1.19
Apr 15, 2026
20.18
20.75
20.00
20.40
20.40
+0.89%
24,003
1.08
Apr 14, 2026
20.71
21.03
20.22
20.22
20.22
-2.65%
21,032
0.95
Apr 13, 2026
20.16
20.90
18.63
20.77
20.77
+1.27%
40,189
1.82
Apr 10, 2026
20.58
20.90
20.34
20.51
20.51
-1.49%
16,434
0.74
Apr 09, 2026
20.57
20.90
20.23
20.82
20.82
+0.34%
28,456
1.28
Apr 08, 2026
19.08
20.98
19.08
20.75
20.75
+10.96%
49,287
2.23
Apr 07, 2026
18.40
19.00
18.35
18.70
18.70
+1.08%
18,161
0.82
Apr 06, 2026
18.33
19.27
18.25
18.50
18.50
+1.20%
30,763
1.42
Apr 03, 2026
18.26
18.74
18.08
18.28
18.28
0.00%
0
0.00
Apr 02, 2026
18.26
18.74
18.08
18.28
18.28
-1.83%
18,600
0.82
Apr 01, 2026
18.96
19.27
18.62
18.62
18.62
-1.74%
11,038
0.49
Mar 31, 2026
18.67
19.26
18.49
18.95
18.95
+3.84%
16,580
0.74
Mar 30, 2026
17.64
18.43
17.45
18.25
18.25
+3.46%
25,617
1.12
Mar 27, 2026
17.03
18.07
17.03
17.64
17.64
+1.38%
17,257
0.75
Mar 26, 2026
17.27
17.89
17.05
17.40
17.40
+0.75%
22,855
0.99
Mar 25, 2026
17.44
17.63
17.19
17.27
17.27
-0.46%
17,136
0.75
Mar 24, 2026
17.68
18.25
17.29
17.35
17.35
-4.09%
17,619
0.78
Mar 23, 2026
16.87
18.28
16.87
18.09
18.09
+10.17%
35,897
1.59
Mar 20, 2026
16.20
16.43
15.97
16.42
16.42
+1.99%
32,750
1.45
Mar 19, 2026
16.10
16.36
15.85
16.10
16.10
-0.68%
31,048
1.35
Mar 18, 2026
16.43
16.74
16.07
16.21
16.21
-1.82%
20,341
0.87
Mar 17, 2026
16.61
16.91
16.48
16.51
16.51
+0.86%
14,286
0.61
Mar 16, 2026
15.89
16.69
15.75
16.37
16.37
+3.28%
24,592
1.04
Rows: