Hamilton Beach Brands Holding Co Class A (HBB) Historical Stock Data
19.43 ↓0.03 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBB is up 0.62% a day on average. There have been 16 days where Hamilton Beach Brands Holding Co Class A closed green and 14 days where HBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 19.25 | 19.43 | ↑$0.18 (0.94%) | 18.67 | 19.81 | 24.51K |
| 2025-03-28 | 19.51 | 19.46 | ↓$0.05 (-0.26%) | 19.18 | 20.11 | 28.10K |
| 2025-03-27 | 19.99 | 19.73 | ↓$0.26 (-1.30%) | 19.54 | 20.15 | 15.24K |
| 2025-03-26 | 19.00 | 19.79 | ↑$0.79 (4.16%) | 18.98 | 20.09 | 50.26K |
| 2025-03-25 | 20.00 | 19.09 | ↓$0.91 (-4.55%) | 19.07 | 20.00 | 36.54K |
| 2025-03-24 | 19.69 | 19.98 | ↑$0.29 (1.47%) | 19.61 | 20.09 | 17.90K |
| 2025-03-21 | 19.46 | 19.69 | ↑$0.23 (1.18%) | 19.30 | 19.99 | 58.45K |
| 2025-03-20 | 20.30 | 19.66 | ↓$0.64 (-3.15%) | 19.44 | 20.30 | 32.46K |
| 2025-03-19 | 19.89 | 20.31 | ↑$0.42 (2.11%) | 19.62 | 20.75 | 31.86K |
| 2025-03-18 | 19.38 | 19.87 | ↑$0.49 (2.53%) | 19.27 | 20.04 | 41.84K |
| 2025-03-17 | 18.45 | 19.73 | ↑$1.28 (6.94%) | 18.01 | 20.15 | 34.64K |
| 2025-03-14 | 18.75 | 18.73 | ↓$0.02 (-0.11%) | 18.41 | 19.20 | 55.91K |
| 2025-03-13 | 19.59 | 18.83 | ↓$0.76 (-3.88%) | 18.65 | 19.60 | 37.17K |
| 2025-03-12 | 19.74 | 19.85 | ↑$0.11 (0.56%) | 19.32 | 20.46 | 59.27K |
| 2025-03-11 | 19.62 | 19.38 | ↓$0.24 (-1.22%) | 18.50 | 19.77 | 46.25K |
| 2025-03-10 | 20.64 | 19.62 | ↓$1.02 (-4.94%) | 19.46 | 20.92 | 48.69K |
| 2025-03-07 | 20.00 | 20.31 | ↑$0.31 (1.55%) | 19.55 | 21.20 | 47.84K |
| 2025-03-06 | 19.56 | 19.87 | ↑$0.31 (1.58%) | 19.06 | 19.96 | 38.34K |
| 2025-03-05 | 19.95 | 19.69 | ↓$0.26 (-1.30%) | 19.55 | 20.00 | 24.26K |
| 2025-03-04 | 19.00 | 19.85 | ↑$0.85 (4.47%) | 18.77 | 20.41 | 32.16K |
| 2025-03-03 | 19.20 | 19.04 | ↓$0.16 (-0.83%) | 18.82 | 19.27 | 33.21K |
| 2025-02-28 | 19.75 | 19.49 | ↓$0.26 (-1.32%) | 18.50 | 20.33 | 28.19K |
| 2025-02-27 | 18.74 | 20.13 | ↑$1.39 (7.42%) | 18.74 | 20.37 | 58.16K |
| 2025-02-26 | 18.08 | 17.90 | ↓$0.18 (-1.00%) | 17.19 | 19.50 | 38.66K |
| 2025-02-25 | 18.09 | 18.06 | ↓$0.03 (-0.17%) | 18.00 | 18.41 | 31.31K |
| 2025-02-24 | 17.67 | 18.00 | ↑$0.33 (1.87%) | 17.10 | 19.10 | 99.62K |
| 2025-02-21 | 17.84 | 17.50 | ↓$0.34 (-1.91%) | 17.36 | 17.84 | 24.22K |
| 2025-02-20 | 17.00 | 17.65 | ↑$0.65 (3.82%) | 16.89 | 17.85 | 31.96K |
| 2025-02-19 | 16.75 | 17.29 | ↑$0.54 (3.22%) | 16.37 | 17.66 | 30.42K |
| 2025-02-18 | 16.59 | 16.73 | ↑$0.14 (0.84%) | 16.43 | 16.95 | 33.98K |
Create an account or log in to view more rows.
$HBB when is earnings
$HBB oversold
$HBB who loaded up??
$HBB Come on.. Let it fall.. buy later bulls
$HBB Not Selling
Hodling for thousands!
$HBB This was indeed a beautiful day.
$HBB let’s go down baby
$HBB this is just going to go up forever
$HBB flow comin
$HBB BULLS ALPHA
BEARS BETA