NYSE - Nasdaq Real Time Price
USD
Hamilton Beach Brands Holding Company (HBB)
32.47
-0.04
(-0.12%)
At close: October 30 at 4:00:03 PM EDT
32.47
0.00
(0.00%)
After hours: October 30 at 4:00:45 PM EDT
Trade HBB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.52
33.18
31.72
32.47
32.47
48,200
Oct 29, 2026
31.89
32.63
31.70
32.51
32.51
46,900
Oct 28, 2026
32.16
32.40
31.34
31.50
31.50
66,800
Oct 27, 2026
33.44
33.44
31.80
32.26
32.26
48,300
Oct 26, 2026
33.36
33.65
32.11
33.23
33.23
61,400
Oct 23, 2026
33.39
33.67
32.51
33.19
33.19
47,200
Oct 22, 2026
33.33
34.05
32.60
33.39
33.39
55,000
Oct 21, 2026
34.81
34.92
32.83
33.34
33.34
104,500
Oct 20, 2026
34.03
35.77
33.98
34.58
34.58
127,600
Oct 19, 2026
34.06
34.74
33.52
33.90
33.90
97,800
Oct 16, 2026
34.59
34.91
33.82
33.85
33.85
38,800
Oct 15, 2026
33.29
34.75
33.10
34.31
34.31
86,500
Oct 14, 2026
33.99
34.02
33.07
33.51
33.51
59,000
Oct 13, 2026
34.80
34.85
34.39
34.48
34.48
51,900
Oct 12, 2026
34.82
36.18
34.44
34.62
34.62
44,500
Oct 9, 2026
34.75
35.56
34.00
34.76
34.76
45,300
Oct 8, 2026
34.22
35.72
33.85
35.00
35.00
74,900
Oct 7, 2026
35.35
35.67
34.44
34.67
34.67
79,900
Oct 6, 2026
36.77
37.35
35.08
35.80
35.80
113,200
Oct 5, 2026
37.80
38.06
35.63
36.37
36.37
108,300
Oct 2, 2026
37.94
39.09
36.79
37.99
37.99
88,800
Oct 1, 2026
37.71
39.48
36.52
37.12
37.12
169,300
Sep 30, 2026
38.99
39.99
38.10
38.25
38.25
136,800
Sep 29, 2026
37.72
39.14
37.66
38.83
38.83
64,700
Sep 28, 2026
36.90
37.76
36.29
37.60
37.60
99,700
Sep 25, 2026
37.23
38.35
36.49
37.26
37.26
65,800
Sep 24, 2026
34.59
37.49
34.59
37.31
37.31
93,300
Sep 23, 2026
34.12
35.49
33.91
34.58
34.58
86,100
Sep 22, 2026
32.15
34.28
32.15
34.06
34.06
67,300
Sep 21, 2026
31.57
32.48
31.29
31.83
31.83
65,400
Sep 18, 2026
31.15
31.76
30.95
31.64
31.64
125,800
Sep 17, 2026
31.11
31.92
30.91
31.12
31.12
50,600
Sep 16, 2026
31.42
32.41
30.73
30.73
30.73
100,600
Sep 15, 2026
31.00
31.19
30.37
31.19
31.19
70,200
Sep 14, 2026
30.00
31.09
29.57
31.05
31.05
93,300
Sep 11, 2026
30.48
30.83
29.63
30.00
30.00
94,500
Sep 10, 2026
30.97
31.14
29.49
30.08
30.08
56,700
Sep 9, 2026
30.77
31.23
30.52
31.16
31.16
39,500
Sep 8, 2026
30.60
31.73
29.94
31.11
31.11
99,800
Sep 4, 2026
32.06
32.06
30.52
31.00
31.00
58,300
Sep 3, 2026
32.00
32.03
30.59
31.65
31.65
81,200
Sep 2, 2026
30.93
32.10
30.39
31.51
31.51
86,500
Sep 1, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
30.58
31.04
30.19
30.46
30.46
77,400
Aug 31, 2026
31.45
32.03
30.60
31.41
31.28
141,200
Aug 28, 2026
32.58
32.72
31.33
31.45
31.32
67,000
Aug 27, 2026
32.57
32.88
31.43
32.37
32.24
98,300
Aug 26, 2026
32.90
33.01
32.09
32.44
32.31
50,500
Aug 25, 2026
33.46
33.46
32.06
32.61
32.48
100,800
Aug 24, 2026
33.09
34.12
33.00
33.46
33.33
103,900
Aug 21, 2026
33.65
33.65
32.26
32.90
32.77
51,200
Aug 20, 2026
33.16
33.75
33.06
33.65
33.52
79,500
Aug 19, 2026
34.00
34.00
33.18
33.69
33.56
59,100
Aug 18, 2026
33.90
34.00
33.56
33.85
33.72
96,800
Aug 17, 2026
33.67
34.00
33.24
34.00
33.86
186,200
Aug 14, 2026
33.04
33.81
32.87
33.34
33.21
92,000
Aug 13, 2026
33.58
34.00
33.13
33.25
33.12
75,900
Aug 12, 2026
33.09
34.26
32.75
32.99
32.86
115,900
Aug 11, 2026
33.00
33.90
32.82
33.12
32.99
51,200
Aug 10, 2026
32.30
33.62
30.66
33.00
32.87
237,400
Aug 7, 2026
28.46
33.16
28.46
31.42
31.29
227,900
Aug 6, 2026
24.83
27.94
24.83
27.00
26.89
73,700
Aug 5, 2026
23.45
24.99
23.45
23.87
23.78
22,900
Aug 4, 2026
23.92
24.43
23.17
23.71
23.62
19,600
Aug 3, 2026
23.62
24.64
23.23
23.65
23.56
22,900
Jul 31, 2026
23.59
23.59
22.74
22.99
22.90
20,200
Jul 30, 2026
23.25
23.69
22.80
23.16
23.07
26,200
Jul 29, 2026
23.99
24.14
22.88
23.14
23.05
21,000
Jul 28, 2026
22.55
23.87
22.23
23.84
23.75
70,900
Jul 27, 2026
22.35
23.05
21.67
22.13
22.04
27,400
Jul 24, 2026
21.55
22.47
21.37
22.31
22.22
30,900
Jul 23, 2026
22.06
22.26
21.36
21.82
21.73
24,800
Jul 22, 2026
22.50
22.77
21.90
22.60
22.51
35,600
Jul 21, 2026
22.46
23.02
22.23
22.51
22.42
38,300
Jul 20, 2026
23.40
23.77
22.00
22.49
22.40
22,000
Jul 17, 2026
23.70
24.33
22.99
23.08
22.99
37,100
Jul 16, 2026
22.34
25.05
22.34
24.10
24.00
94,500
Jul 15, 2026
22.34
23.10
22.23
22.58
22.49
45,400
Jul 14, 2026
22.19
22.82
20.67
21.61
21.52
173,600
Jul 13, 2026
21.60
22.93
21.31
21.72
21.63
50,200
Jul 10, 2026
20.60
21.40
20.55
21.40
21.31
20,000
Jul 9, 2026
20.61
20.93
19.84
20.72
20.64
33,500
Jul 8, 2026
21.01
21.33
19.91
20.62
20.54
31,800
Jul 7, 2026
22.82
22.82
21.01
21.34
21.26
28,600
Jul 6, 2026
22.89
22.91
21.52
21.82
21.73
26,400
Jul 2, 2026
23.17
23.67
22.45
22.73
22.64
16,200
Jul 1, 2026
23.25
23.83
22.77
22.92
22.83
32,700
Jun 30, 2026
21.69
23.13
21.11
23.03
22.94
31,100
Jun 29, 2026
20.95
22.43
20.53
21.74
21.65
51,500
Jun 26, 2026
19.93
21.13
19.93
21.00
20.92
125,000
Jun 25, 2026
20.10
20.10
19.14
19.82
19.74
38,000
Jun 24, 2026
20.70
21.10
19.95
20.18
20.10
54,700
Jun 23, 2026
20.35
20.80
20.35
20.66
20.58
26,000
Jun 22, 2026
20.59
20.80
20.30
20.39
20.31
13,400
Jun 18, 2026
20.01
20.58
20.01
20.43
20.35
33,700
Jun 17, 2026
19.76
20.72
19.76
19.95
19.87
23,900
Jun 16, 2026
20.45
20.89
19.92
20.00
19.92
25,500
Jun 15, 2026
20.32
20.79
20.12
20.22
20.14
25,400
Jun 12, 2026
20.32
20.38
19.99
20.31
20.23
21,100
Jun 11, 2026
20.05
20.24
19.47
20.23
20.15
20,400
Jun 10, 2026
19.99
20.32
19.45
19.60
19.52
25,100
Jun 9, 2026
19.36
20.51
19.36
19.79
19.71
33,700
Jun 8, 2026
19.47
19.80
18.71
19.00
18.92
18,300
Jun 5, 2026
19.01
20.07
18.96
19.45
19.37
22,700
Jun 4, 2026
19.32
19.76
18.91
19.55
19.47
11,200
Jun 3, 2026
19.76
19.79
18.38
18.96
18.88
31,800
Jun 2, 2026
19.77
20.07
19.52
19.52
19.44
13,600
Jun 1, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
20.01
20.20
19.53
19.84
19.76
10,900
May 29, 2026
20.23
20.95
19.46
20.30
20.09
17,600
May 28, 2026
20.00
20.41
19.89
20.23
20.03
15,500
May 27, 2026
20.44
20.44
19.71
19.98
19.78
12,100
May 26, 2026
19.78
20.18
19.30
19.96
19.76
13,000
May 22, 2026
20.00
20.00
19.34
19.61
19.41
13,000
May 21, 2026
18.88
19.77
18.76
19.50
19.30
17,500
May 20, 2026
17.32
19.54
17.32
19.15
18.96
50,900
May 19, 2026
17.60
18.24
17.45
17.45
17.27
19,800
May 18, 2026
17.82
18.44
17.58
17.86
17.68
16,800
May 15, 2026
18.55
18.95
18.00
18.20
18.02
19,300
May 14, 2026
17.85
19.16
17.85
18.86
18.67
18,800
May 13, 2026
18.36
18.67
17.50
17.78
17.60
19,800
May 12, 2026
19.28
19.28
18.22
18.67
18.48
15,600
May 11, 2026
20.93
20.93
18.81
19.12
18.93
12,200
May 8, 2026
20.60
21.41
20.49
20.92
20.71
20,300
May 7, 2026
19.67
21.00
17.57
20.61
20.40
27,200
May 6, 2026
20.68
21.20
20.28
20.28
20.07
14,200
May 5, 2026
20.99
21.28
20.60
20.66
20.45
11,700
May 4, 2026
20.32
21.54
18.86
20.12
19.92
21,500
May 1, 2026
20.97
21.20
20.48
20.48
20.27
15,800
Apr 30, 2026
20.31
21.84
19.61
20.81
20.60
56,500
Apr 29, 2026
20.68
21.01
20.10
20.13
19.93
25,000
Apr 28, 2026
21.00
21.71
20.83
20.88
20.67
13,000
Apr 27, 2026
20.61
21.50
20.61
21.11
20.90
18,300
Apr 24, 2026
20.54
21.11
20.48
20.87
20.66
9,400
Apr 23, 2026
20.30
21.14
20.27
20.74
20.53
31,800
Apr 22, 2026
20.21
20.79
20.20
20.20
20.00
22,900
Apr 21, 2026
20.63
20.80
20.25
20.31
20.10
16,000
Apr 20, 2026
20.69
20.94
20.01
20.17
19.97
18,200
Apr 17, 2026
20.29
21.06
20.29
20.69
20.48
13,300
Apr 16, 2026
20.13
20.47
19.31
19.85
19.65
26,700
Apr 15, 2026
20.18
20.75
20.00
20.40
20.19
24,000
Apr 14, 2026
20.71
21.03
20.22
20.22
20.02
21,000
Apr 13, 2026
20.16
20.90
18.63
20.77
20.56
40,100
Apr 10, 2026
20.58
20.90
20.33
20.51
20.30
16,400
Apr 9, 2026
20.57
20.90
20.23
20.82
20.61
28,400
Apr 8, 2026
19.08
20.98
19.08
20.75
20.54
49,300
Apr 7, 2026
18.40
19.00
18.35
18.70
18.51
18,200
Apr 6, 2026
18.33
19.27
18.25
18.50
18.31
30,800
Apr 2, 2026
18.26
18.74
18.08
18.28
18.10
18,600
Apr 1, 2026
18.96
19.27
18.62
18.62
18.43
11,000
Mar 31, 2026
18.67
19.26
18.49
18.95
18.76
16,600
Mar 30, 2026
17.64
18.43
17.45
18.25
18.07
25,600
Mar 27, 2026
17.03
18.07
17.03
17.64
17.46
17,300
Mar 26, 2026
17.26
17.89
17.05
17.40
17.22
22,900
Mar 25, 2026
17.44
17.63
17.18
17.27
17.10
17,100
Mar 24, 2026
17.68
18.25
17.29
17.35
17.17
17,600
Mar 23, 2026
16.87
18.28
16.87
18.09
17.91
35,900
Mar 20, 2026
16.20
16.43
15.97
16.42
16.25
32,800
Mar 19, 2026
16.10
16.36
15.85
16.10
15.94
31,200
Mar 18, 2026
16.43
16.74
16.07
16.21
16.05
20,300
Mar 17, 2026
16.61
16.91
16.48
16.51
16.34
14,300
Mar 16, 2026
15.89
16.69
15.75
16.37
16.20
24,600
Mar 13, 2026
16.41
16.99
15.75
15.85
15.69
45,200
Mar 12, 2026
15.99
17.06
15.99
16.63
16.46
17,300
Mar 11, 2026
16.16
16.78
16.16
16.36
16.19
19,300
Mar 10, 2026
16.48
16.87
16.33
16.42
16.25
30,600
Mar 9, 2026
16.29
16.77
15.98
16.60
16.43
23,800
Mar 6, 2026
17.30
17.93
16.89
16.89
16.72
17,600
Mar 5, 2026
18.38
18.67
17.40
17.56
17.38
14,400
Mar 4, 2026
16.92
18.94
16.92
18.80
18.61
20,800
Mar 3, 2026
17.36
17.36
16.10
16.67
16.50
61,300
Mar 2, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
18.32
18.67
17.09
17.61
17.43
57,100
Feb 27, 2026
20.55
20.61
19.04
19.04
18.73
45,100
Feb 26, 2026
20.75
20.75
19.70
20.54
20.20
60,800
Feb 25, 2026
19.46
19.81
19.10
19.81
19.49
14,200
Feb 24, 2026
18.29
19.82
18.29
19.25
18.94
11,100
Feb 23, 2026
19.85
19.88
19.31
19.51
19.19
12,700
Feb 20, 2026
19.29
20.00
19.28
19.64
19.32
11,300
Feb 19, 2026
19.21
19.54
19.00
19.40
19.08
9,900
Feb 18, 2026
19.16
19.30
19.08
19.26
18.95
8,100
Feb 17, 2026
19.40
19.40
18.85
18.86
18.55
6,800
Feb 13, 2026
18.85
19.47
18.66
19.07
18.76
7,900
Feb 12, 2026
19.33
19.33
18.78
18.90
18.59
11,900
Feb 11, 2026
18.99
19.07
18.61
18.96
18.65
11,200
Feb 10, 2026
19.04
19.79
19.00
19.00
18.69
18,200
Feb 9, 2026
18.75
20.09
18.75
19.04
18.73
18,800
Feb 6, 2026
19.47
19.86
18.26
19.48
19.16
14,200
Feb 5, 2026
19.31
19.73
19.25
19.42
19.10
24,000
Feb 4, 2026
19.66
19.93
19.38
19.54
19.22
16,300
Feb 3, 2026
19.45
20.02
19.45
19.75
19.43
14,200
Feb 2, 2026
20.27
20.27
19.18
19.74
19.42
19,100
Jan 30, 2026
18.95
19.25
18.35
19.09
18.78
37,300
Jan 29, 2026
19.11
19.11
18.44
18.98
18.67
18,900
Jan 28, 2026
18.83
19.93
18.83
19.08
18.77
68,300
Jan 27, 2026
18.58
19.29
18.53
19.02
18.71
24,700
Jan 26, 2026
18.22
19.29
17.64
19.02
18.71
12,700
Jan 23, 2026
18.94
19.24
18.86
18.98
18.67
14,900
Jan 22, 2026
19.71
19.71
18.77
19.29
18.97
20,400
Jan 21, 2026
18.33
18.86
18.27
18.85
18.54
14,000
Jan 20, 2026
18.86
19.33
18.31
18.32
18.02
23,000
Jan 16, 2026
19.77
20.10
19.02
19.02
18.71
18,000
Jan 15, 2026
19.76
20.30
19.52
19.76
19.44
16,900
Jan 14, 2026
19.30
20.07
18.45
20.00
19.67
31,800
Jan 13, 2026
19.18
19.80
18.79
19.47
19.15
23,600
Jan 12, 2026
18.60
19.48
18.00
19.02
18.71
28,600
Jan 9, 2026
17.39
20.28
17.39
19.23
18.92
40,900
Jan 8, 2026
16.40
17.17
16.40
16.93
16.65
16,800
Jan 7, 2026
16.49
16.75
16.43
16.46
16.19
9,800
Jan 6, 2026
16.18
16.73
16.18
16.56
16.29
14,700
Jan 5, 2026
15.94
16.80
15.94
16.17
15.91
59,200
Jan 2, 2026
16.48
16.48
15.87
16.00
15.74
19,900
Dec 31, 2025
16.61
16.61
15.92
16.45
16.18
49,000
Dec 30, 2025
17.05
17.05
16.10
16.31
16.04
31,200
Dec 29, 2025
16.03
16.80
16.03
16.51
16.24
19,700
Dec 26, 2025
16.39
16.59
15.92
16.21
15.94
13,600
Dec 24, 2025
15.81
16.51
15.81
16.33
16.06
32,400
Dec 23, 2025
15.71
16.09
15.71
15.87
15.61
25,000
Dec 22, 2025
15.87
16.34
15.62
15.76
15.50
59,700
Dec 19, 2025
16.57
16.98
15.91
15.91
15.65
45,200
Dec 18, 2025
16.67
17.00
16.50
16.68
16.41
13,700
Dec 17, 2025
16.90
17.23
16.61
16.68
16.41
35,500
Dec 16, 2025
16.57
17.08
16.10
16.84
16.56
14,900
Dec 15, 2025
16.53
17.00
16.16
16.57
16.30
54,100
Dec 12, 2025
16.72
17.06
16.45
16.47
16.20
32,500
Dec 11, 2025
16.58
17.00
16.42
16.73
16.46
20,500
Dec 10, 2025
15.60
16.69
15.24
16.37
16.10
57,300
Dec 9, 2025
15.98
16.50
15.44
15.49
15.24
21,400
Dec 8, 2025
16.03
16.85
15.65
15.73
15.47
22,200
Dec 5, 2025
16.33
16.77
15.87
16.30
16.03
96,500
Dec 4, 2025
16.45
16.50
15.82
15.98
15.72
9,800
Dec 3, 2025
16.15
16.81
16.14
16.63
16.36
22,900
Dec 2, 2025
15.57
16.00
15.57
15.68
15.42
17,400
Dec 1, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
16.03
16.08
15.70
15.70
15.44
11,700
Nov 28, 2025
15.50
16.08
15.50
15.95
15.57
9,200
Nov 26, 2025
15.64
16.00
15.47
15.58
15.21
14,000
Nov 25, 2025
15.94
16.04
15.70
15.82
15.44
8,600
Nov 24, 2025
15.63
15.96
15.24
15.24
14.88
8,600
Nov 21, 2025
14.43
15.93
14.14
15.74
15.37
24,100
Nov 20, 2025
13.96
14.39
13.92
14.37
14.03
13,200
Nov 19, 2025
14.09
14.34
14.02
14.16
13.82
12,400
Nov 18, 2025
13.75
14.02
13.75
13.82
13.49
22,900
Nov 17, 2025
14.20
14.20
13.87
13.87
13.54
11,800
Nov 14, 2025
13.98
14.33
13.93
14.19
13.85
12,700
Nov 13, 2025
14.02
14.49
13.89
14.00
13.67
13,700
Nov 12, 2025
13.95
14.25
13.78
13.97
13.64
12,100
Nov 11, 2025
14.14
14.15
13.99
14.04
13.71
14,200
Nov 10, 2025
14.10
14.69
13.81
13.93
13.60
12,000
Nov 7, 2025
13.95
14.22
13.80
13.88
13.55
17,400
Nov 6, 2025
14.18
14.73
13.85
13.95
13.62
20,400
Nov 5, 2025
14.32
14.61
14.11
14.61
14.26
25,800
Nov 4, 2025
13.80
14.47
13.75
14.25
13.91
31,700
Nov 3, 2025
13.89
14.11
13.75
13.76
13.43
23,100
Oct 31, 2025
13.86
14.28
13.86
14.07
13.74
11,300
