Skip to main content
HBB logo

Hamilton Beach Brands Holding Company

HBBNYSEConsumer DiscretionaryFurnishings, Fixtures & Appliances

$33.19Today:- (-)1Y +122.90%

As of Oct 23, 2026 close

Market cap
$448.46M
P/E (TTM)
7.81
Forward P/E
4.40
Dividend yield
1.47%
52-week range
$13.75$39.99
Volume (live)
-
Avg. volume (3M)
83.61K

Hamilton Beach Brands Holding Company (HBB) Historical Stock Prices

Analyze Hamilton Beach Brands Holding Company (HBB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hamilton Beach Brands Holding Company (HBB) Interactive Price Chart

Interactive historical price chart showing Hamilton Beach Brands Holding Company stock price movements and trends across multiple time periods.

Loading chart...

HBB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HBB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202633.3933.6732.5133.1933.1947.19K
Oct 22, 202633.3334.0532.6033.3933.3955.04K
Oct 21, 202634.8134.9232.8333.3433.34104.47K
Oct 20, 202634.0335.7733.9834.5834.58127.37K
Oct 19, 202634.0634.7433.5233.9033.9097.77K
Oct 16, 202634.5934.9133.8233.8533.8538.83K
Oct 15, 202633.2934.7533.1034.3134.3186.50K
Oct 14, 202633.9934.0233.0733.5133.5158.98K
Oct 13, 202634.8034.8534.3934.4834.4851.94K
Oct 12, 202634.8236.1834.4434.6234.6244.50K
Oct 9, 202634.7535.5634.0034.7634.7645.33K
Oct 8, 202634.2235.7233.8535.0035.0074.85K
Oct 7, 202635.3535.6734.4434.6734.6779.87K
Oct 6, 202636.7737.3535.0835.8035.80112.81K
Oct 5, 202637.8038.0635.6336.3736.37108.11K
Oct 2, 202637.9439.0936.7937.9937.9988.75K
Oct 1, 202637.7139.4836.5237.1237.12169.30K
Sep 30, 202638.9939.9938.1038.2538.25136.78K
Sep 29, 202637.7239.1437.6638.8338.8364.72K
Sep 28, 202636.9037.7736.3037.6037.6099.69K
Sep 25, 202637.2338.3536.4937.2637.2665.82K
Sep 24, 202634.5937.4934.5937.3137.3193.06K
Sep 23, 202634.1235.4933.9134.5834.5886.06K
Sep 22, 202632.1534.2832.1534.0634.0667.28K
Sep 21, 202631.5732.4831.2931.8331.8365.41K
Sep 18, 202631.1531.7630.9531.6431.64123.45K
Sep 17, 202631.1131.9130.9131.1231.1250.58K
Sep 16, 202631.4232.4130.7330.7330.73100.56K
Sep 15, 202631.0031.1930.3731.1931.1970.15K
Sep 14, 202630.0031.0929.5731.0531.0593.22K
Sep 11, 202630.4830.8429.6330.0030.0094.47K
Sep 10, 202630.9731.1429.4930.0830.0856.69K
Sep 9, 202630.7731.2330.5231.1631.1639.47K
Sep 8, 202630.6031.7329.9431.1131.1199.70K
Sep 4, 202632.0532.0530.5231.0031.0058.25K
Sep 3, 202632.0032.0330.5931.6531.6581.15K
Sep 2, 202630.9332.0930.3931.5131.5186.52K
Sep 1, 202630.5831.0430.1930.4630.4677.43K
Aug 31, 202631.4532.0330.6031.4131.29141.23K
Aug 28, 202632.5832.7231.3331.4531.3267.18K
Aug 27, 202632.5732.8831.4332.3732.2498.33K
Aug 26, 202632.9033.0132.0932.4432.3150.54K
Aug 25, 202633.4633.4632.0632.6132.48100.79K
Aug 24, 202633.0934.1233.0033.4633.33103.95K
Aug 21, 202633.6533.6532.2632.9032.7751.15K
Aug 20, 202633.1633.7533.0533.6533.5279.45K
Aug 19, 202634.0034.0033.1833.6933.5659.05K
Aug 18, 202633.9034.0033.5633.8533.7296.84K
Aug 17, 202633.6734.0033.2434.0033.86186.16K
Aug 14, 202633.0433.8132.8733.3433.2191.96K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.