Hamilton Beach Brands Holding CompanyHBBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $18.95 | $19.25 | $18.35 | $19.09 | 37,300 |
| 1/29/2026 | $19.11 | $19.11 | $18.44 | $18.98 | 18,933 |
| 1/28/2026 | $18.83 | $19.93 | $18.83 | $19.08 | 68,300 |
| 1/27/2026 | $18.58 | $19.29 | $18.53 | $19.02 | 24,713 |
| 1/26/2026 | $18.22 | $19.29 | $17.64 | $19.02 | 12,700 |
| 1/23/2026 | $18.94 | $19.24 | $18.86 | $18.98 | 14,921 |
| 1/22/2026 | $19.71 | $19.71 | $18.77 | $19.29 | 20,441 |
| 1/21/2026 | $18.33 | $18.86 | $18.27 | $18.85 | 14,000 |
| 1/20/2026 | $18.86 | $19.33 | $18.31 | $18.32 | 23,005 |
| 1/16/2026 | $19.77 | $20.11 | $19.02 | $19.02 | 18,009 |
| 1/15/2026 | $19.76 | $20.30 | $19.52 | $19.76 | 16,946 |
| 1/14/2026 | $19.30 | $20.07 | $18.45 | $20.00 | 31,800 |
| 1/13/2026 | $19.18 | $19.80 | $18.79 | $19.47 | 23,612 |
| 1/12/2026 | $18.60 | $19.48 | $18.00 | $19.02 | 28,600 |
| 1/9/2026 | $17.39 | $20.28 | $17.39 | $19.23 | 40,900 |
| 1/8/2026 | $16.40 | $17.18 | $16.40 | $16.93 | 16,802 |
| 1/7/2026 | $16.49 | $16.75 | $16.43 | $16.46 | 9,800 |
| 1/6/2026 | $16.18 | $16.73 | $16.18 | $16.56 | 14,700 |
| 1/5/2026 | $15.94 | $16.80 | $15.94 | $16.17 | 59,200 |
| 1/2/2026 | $16.48 | $16.48 | $15.87 | $16.00 | 19,900 |
| 12/31/2025 | $16.61 | $16.61 | $15.92 | $16.45 | 49,014 |
| 12/30/2025 | $17.05 | $17.05 | $16.10 | $16.31 | 31,200 |
| 12/29/2025 | $16.03 | $16.80 | $16.03 | $16.51 | 19,700 |
| 12/26/2025 | $16.39 | $16.59 | $15.92 | $16.21 | 13,600 |
| 12/24/2025 | $15.81 | $16.51 | $15.81 | $16.33 | 32,441 |
| 12/23/2025 | $15.71 | $16.10 | $15.71 | $15.87 | 25,022 |
| 12/22/2025 | $15.87 | $16.35 | $15.62 | $15.76 | 59,700 |
| 12/19/2025 | $16.57 | $16.98 | $15.91 | $15.91 | 45,207 |
| 12/18/2025 | $16.67 | $17.00 | $16.50 | $16.68 | 13,741 |
| 12/17/2025 | $16.90 | $17.23 | $16.61 | $16.68 | 35,521 |
| 12/16/2025 | $16.57 | $17.08 | $16.10 | $16.84 | 14,900 |
| 12/15/2025 | $16.53 | $17.00 | $16.16 | $16.57 | 54,134 |
| 12/12/2025 | $16.72 | $17.06 | $16.45 | $16.47 | 32,546 |
| 12/11/2025 | $16.58 | $17.00 | $16.42 | $16.73 | 20,535 |
| 12/10/2025 | $15.60 | $16.69 | $15.24 | $16.37 | 57,324 |
| 12/9/2025 | $15.98 | $16.50 | $15.44 | $15.49 | 21,412 |
| 12/8/2025 | $16.03 | $16.85 | $15.65 | $15.73 | 22,211 |
| 12/5/2025 | $16.33 | $16.77 | $15.87 | $16.30 | 96,500 |
| 12/4/2025 | $16.45 | $16.50 | $15.82 | $15.98 | 9,800 |
| 12/3/2025 | $16.15 | $16.81 | $16.14 | $16.63 | 22,900 |
| 12/2/2025 | $15.57 | $16.00 | $15.57 | $15.68 | 17,413 |
| 12/1/2025 | $16.03 | $16.08 | $15.70 | $15.70 | 11,734 |
| 11/28/2025 | $15.50 | $16.08 | $15.50 | $15.95 | 9,210 |
| 11/26/2025 | $15.64 | $16.00 | $15.47 | $15.58 | 14,049 |
| 11/25/2025 | $15.95 | $16.04 | $15.70 | $15.82 | 8,600 |
| 11/24/2025 | $15.63 | $15.96 | $15.24 | $15.24 | 8,632 |
| 11/21/2025 | $14.43 | $15.93 | $14.14 | $15.74 | 24,100 |
| 11/20/2025 | $13.96 | $14.39 | $13.92 | $14.37 | 13,200 |
| 11/19/2025 | $14.09 | $14.34 | $14.02 | $14.16 | 12,400 |
| 11/18/2025 | $13.75 | $14.02 | $13.75 | $13.82 | 22,900 |
| 11/17/2025 | $14.20 | $14.20 | $13.87 | $13.87 | 11,800 |
| 11/14/2025 | $13.98 | $14.33 | $13.93 | $14.19 | 12,730 |
| 11/13/2025 | $14.03 | $14.49 | $13.89 | $14.00 | 13,700 |
| 11/12/2025 | $13.95 | $14.25 | $13.78 | $13.97 | 12,110 |
| 11/11/2025 | $14.14 | $14.15 | $13.99 | $14.04 | 14,219 |
| 11/10/2025 | $14.10 | $14.69 | $13.81 | $13.93 | 12,089 |
| 11/7/2025 | $13.95 | $14.22 | $13.80 | $13.88 | 17,400 |
| 11/6/2025 | $14.18 | $14.73 | $13.85 | $13.95 | 20,400 |
| 11/5/2025 | $14.32 | $14.61 | $14.11 | $14.61 | 25,800 |
| 11/4/2025 | $13.80 | $14.47 | $13.75 | $14.25 | 31,749 |
| 11/3/2025 | $13.89 | $14.11 | $13.75 | $13.76 | 23,118 |