Hamilton Beach Brands Holding Co Class A (HBB) Historical Stock Data
15.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBB is up 0.19% a day on average. There have been 15 days where Hamilton Beach Brands Holding Co Class A closed green and 15 days where HBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 15.71 | 15.87 | ↑$0.16 (1.02%) | 15.71 | 16.10 | 13.30K |
| 2025-12-22 | 15.87 | 15.76 | ↓$0.11 (-0.69%) | 15.63 | 16.26 | 54.43K |
| 2025-12-19 | 16.57 | 15.91 | ↓$0.66 (-3.98%) | 15.91 | 16.98 | 19.21K |
| 2025-12-18 | 16.67 | 16.68 | ↑$0.01 (0.06%) | 16.50 | 17.00 | 8.30K |
| 2025-12-17 | 16.90 | 16.68 | ↓$0.22 (-1.30%) | 16.61 | 17.15 | 28.13K |
| 2025-12-16 | 16.57 | 16.84 | ↑$0.27 (1.63%) | 16.28 | 17.08 | 9.35K |
| 2025-12-15 | 16.53 | 16.57 | ↑$0.04 (0.24%) | 16.16 | 16.99 | 46.69K |
| 2025-12-12 | 16.72 | 16.47 | ↓$0.25 (-1.47%) | 16.47 | 17.06 | 6.02K |
| 2025-12-11 | 16.58 | 16.73 | ↑$0.15 (0.90%) | 16.42 | 16.90 | 14.87K |
| 2025-12-10 | 15.60 | 16.37 | ↑$0.77 (4.94%) | 15.24 | 16.57 | 18.41K |
| 2025-12-09 | 15.98 | 15.49 | ↓$0.49 (-3.07%) | 15.44 | 16.50 | 12.40K |
| 2025-12-08 | 16.03 | 15.73 | ↓$0.30 (-1.87%) | 15.65 | 16.85 | 22.21K |
| 2025-12-05 | 16.33 | 16.30 | ↓$0.02 (-0.15%) | 15.87 | 16.77 | 92.70K |
| 2025-12-04 | 16.45 | 15.98 | ↓$0.47 (-2.86%) | 15.96 | 16.50 | 7.62K |
| 2025-12-03 | 16.15 | 16.63 | ↑$0.48 (2.97%) | 16.14 | 16.81 | 17.32K |
| 2025-12-02 | 15.57 | 15.68 | ↑$0.11 (0.71%) | 15.57 | 16.00 | 14.40K |
| 2025-12-01 | 16.03 | 15.70 | ↓$0.33 (-2.04%) | 15.70 | 16.08 | 9.47K |
| 2025-11-28 | 15.50 | 15.95 | ↑$0.45 (2.90%) | 15.50 | 16.08 | 9.21K |
| 2025-11-26 | 15.64 | 15.58 | ↓$0.06 (-0.38%) | 15.47 | 16.00 | 10.31K |
| 2025-11-25 | 15.95 | 15.82 | ↓$0.13 (-0.78%) | 15.70 | 16.04 | 8.57K |
| 2025-11-24 | 15.63 | 15.24 | ↓$0.39 (-2.50%) | 15.24 | 15.96 | 6.06K |
| 2025-11-21 | 14.43 | 15.74 | ↑$1.31 (9.08%) | 14.24 | 15.92 | 20.30K |
| 2025-11-20 | 13.96 | 14.37 | ↑$0.41 (2.94%) | 13.92 | 14.39 | 7.07K |
| 2025-11-19 | 14.09 | 14.16 | ↑$0.07 (0.50%) | 14.02 | 14.34 | 9.02K |
| 2025-11-18 | 13.75 | 13.82 | ↑$0.07 (0.51%) | 13.75 | 14.02 | 22.45K |
| 2025-11-17 | 14.20 | 13.87 | ↓$0.33 (-2.32%) | 13.87 | 14.20 | 7.64K |
| 2025-11-14 | 13.98 | 14.19 | ↑$0.21 (1.50%) | 13.93 | 14.33 | 11.32K |
| 2025-11-13 | 14.03 | 14.00 | ↓$0.03 (-0.18%) | 13.89 | 14.49 | 9K |
| 2025-11-12 | 13.95 | 13.97 | ↑$0.02 (0.15%) | 13.78 | 14.23 | 8.20K |
| 2025-11-11 | 14.14 | 14.04 | ↓$0.10 (-0.71%) | 13.99 | 14.15 | 11.49K |
Create an account or log in to view more rows.
$HBB Good morning gang!
$HBB Hedgies
we aren't going anywhere!
$HBB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HBB buy bitches
$HBB starting to gap up a little
$HBB BUY BUY BUY BUY
$HBB we’re fucked tomorrow boys
$HBB go time
$HBB watch this fly!!!!
$HBB when is earnings