Hamilton Beach Brands Holding Co Class A (HBB) Historical Stock Data
15.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBB is up 0.06% a day on average. There have been 13 days where Hamilton Beach Brands Holding Co Class A closed green and 17 days where HBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 14.10 | 13.93 | ↓$0.17 (-1.21%) | 13.81 | 14.69 | 9.50K |
| 2025-11-07 | 13.95 | 13.88 | ↓$0.07 (-0.50%) | 13.80 | 14.22 | 14.16K |
| 2025-11-06 | 14.18 | 13.95 | ↓$0.23 (-1.62%) | 13.85 | 14.73 | 14.40K |
| 2025-11-05 | 14.32 | 14.61 | ↑$0.29 (2.00%) | 14.11 | 14.61 | 21.47K |
| 2025-11-04 | 13.80 | 14.25 | ↑$0.45 (3.26%) | 13.75 | 14.47 | 25.65K |
| 2025-11-03 | 13.89 | 13.76 | ↓$0.13 (-0.94%) | 13.75 | 14.11 | 19.14K |
| 2025-10-31 | 13.86 | 14.07 | ↑$0.21 (1.52%) | 13.86 | 14.28 | 11.25K |
| 2025-10-30 | 14.25 | 14.03 | ↓$0.22 (-1.54%) | 13.97 | 14.80 | 9.60K |
| 2025-10-29 | 14.35 | 14.30 | ↓$0.05 (-0.35%) | 14.15 | 14.71 | 21.50K |
| 2025-10-28 | 14.71 | 14.55 | ↓$0.16 (-1.09%) | 14.50 | 14.72 | 26.17K |
| 2025-10-27 | 14.99 | 14.56 | ↓$0.43 (-2.87%) | 14.48 | 15.20 | 15.37K |
| 2025-10-24 | 14.98 | 14.98 | ↑$0.00 (0.00%) | 14.50 | 15.02 | 17.13K |
| 2025-10-23 | 15.66 | 14.98 | ↓$0.68 (-4.34%) | 14.88 | 15.66 | 49.47K |
Create an account or log in to view more rows.
$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
$HBB oversold
$HBB who loaded up??