Hamilton Beach Brands Holding Company Class A Common Stock (NY:HBB)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	18.26	18.74	18.08	18.28	18,601	-0.34(-1.83%)
Apr 01, 2026	18.96	19.27	18.62	18.62	11,038	-0.33(-1.74%)
Mar 31, 2026	18.67	19.26	18.49	18.95	16,581	+0.70(+3.84%)
Mar 30, 2026	17.64	18.43	17.45	18.25	25,618	+0.61(+3.46%)
Mar 27, 2026	17.03	18.07	17.03	17.64	17,258	+0.24(+1.38%)
Mar 26, 2026	17.27	17.89	17.05	17.40	22,855	+0.13(+0.75%)
Mar 25, 2026	17.44	17.63	17.18	17.27	17,136	-0.08(-0.46%)
Mar 24, 2026	17.68	18.25	17.29	17.35	17,620	-0.74(-4.09%)
Mar 23, 2026	16.87	18.28	16.87	18.09	35,898	+1.67(+10.17%)
Mar 20, 2026	16.20	16.43	15.97	16.42	32,767	+0.32(+1.99%)
Mar 19, 2026	16.10	16.36	15.85	16.10	31,298	-0.11(-0.68%)
Mar 18, 2026	16.43	16.74	16.07	16.21	20,341	-0.30(-1.82%)
Mar 17, 2026	16.61	16.91	16.48	16.51	14,287	+0.14(+0.86%)
Mar 16, 2026	15.89	16.69	15.75	16.37	24,594	+0.52(+3.28%)
Mar 13, 2026	16.41	16.99	15.75	15.85	45,221	-0.78(-4.69%)
Mar 12, 2026	15.99	17.06	15.99	16.63	17,324	+0.27(+1.65%)
Mar 11, 2026	16.16	16.78	16.16	16.36	19,350	-0.06(-0.37%)
Mar 10, 2026	16.48	16.87	16.33	16.42	30,644	-0.18(-1.08%)
Mar 09, 2026	16.29	16.77	15.98	16.60	23,787	-0.29(-1.72%)
Mar 06, 2026	17.30	17.93	16.89	16.89	17,556	-0.67(-3.82%)
Mar 05, 2026	18.38	18.67	17.39	17.56	14,418	-1.24(-6.60%)
Mar 04, 2026	16.92	18.94	16.92	18.80	20,753	+2.13(+12.78%)
Mar 03, 2026	17.36	17.36	16.10	16.67	61,311	-0.94(-5.34%)
Mar 02, 2026	18.32	18.67	17.09	17.61	57,126	-1.43(-7.51%)
Feb 27, 2026	20.55	20.61	19.04	19.04	45,091	-1.50(-7.30%)
Feb 26, 2026	20.75	20.75	19.70	20.54	60,783	+0.73(+3.69%)
Feb 25, 2026	19.46	19.81	19.11	19.81	14,187	+0.56(+2.91%)
Feb 24, 2026	18.29	19.82	18.29	19.25	11,111	-0.26(-1.33%)
Feb 23, 2026	19.85	19.88	19.31	19.51	12,659	-0.13(-0.66%)
Feb 20, 2026	19.29	20.00	19.28	19.64	11,252	+0.24(+1.24%)
Feb 19, 2026	19.21	19.54	19.00	19.40	9,873	+0.14(+0.73%)
Feb 18, 2026	19.16	19.30	19.08	19.26	8,079	+0.40(+2.12%)
Feb 17, 2026	19.40	19.40	18.85	18.86	6,844	-0.21(-1.10%)
Feb 13, 2026	18.85	19.47	18.66	19.07	7,880	+0.17(+0.90%)
Feb 12, 2026	19.33	19.32	18.78	18.90	11,919	-0.06(-0.32%)
Feb 11, 2026	18.99	19.07	18.61	18.96	11,236	-0.04(-0.21%)
Feb 10, 2026	19.04	19.79	19.00	19.00	18,208	-0.04(-0.21%)
Feb 09, 2026	18.75	20.09	18.75	19.04	18,823	-0.44(-2.26%)
Feb 06, 2026	19.47	19.86	18.26	19.48	14,252	+0.06(+0.31%)
Feb 05, 2026	19.31	19.73	19.25	19.42	23,996	-0.12(-0.61%)
Feb 04, 2026	19.66	19.93	19.38	19.54	16,327	-0.21(-1.06%)
Feb 03, 2026	19.45	20.02	19.45	19.75	14,174	+0.01(+0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.