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

Historical Prices For Hamilton Beach Brands Holding Company Class A Common Stock (HBB)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	13.96	14.39	13.92	14.37	13,176	14.37
11/19/2025	14.09	14.34	14.02	14.16	12,388	14.16
11/18/2025	13.75	14.02	13.75	13.82	22,890	13.82
11/17/2025	14.20	14.20	13.87	13.87	11,768	13.87
11/14/2025	13.98	14.33	13.93	14.19	12,730	14.19
11/13/2025	14.02	14.49	13.88	14.00	13,696	14.00
11/12/2025	13.95	14.25	13.78	13.97	12,110	13.97
11/11/2025	14.14	14.14	13.99	14.04	14,219	14.04
11/10/2025	14.10	14.69	13.81	13.93	11,989	13.93
11/07/2025	13.95	14.22	13.80	13.88	17,395	13.88
11/06/2025	14.18	14.73	13.85	13.95	20,385	13.95
11/05/2025	14.32	14.61	14.11	14.61	25,774	14.61
11/04/2025	13.80	14.47	13.75	14.25	31,749	14.25
11/03/2025	13.89	14.11	13.75	13.76	23,118	13.76
10/31/2025	13.86	14.28	13.86	14.07	11,251	14.07
10/30/2025	14.25	14.80	13.92	14.03	12,366	14.03
10/29/2025	14.35	14.71	14.14	14.30	21,513	14.30
10/28/2025	14.71	14.85	14.49	14.55	26,167	14.55
10/27/2025	14.99	15.20	14.48	14.56	15,371	14.56
10/24/2025	14.98	15.02	14.50	14.98	17,128	14.98
10/23/2025	15.66	15.66	14.88	14.98	49,470	14.98
10/22/2025	15.04	15.41	14.83	15.05	15,199	15.05
10/21/2025	15.52	15.65	15.16	15.18	15,811	15.18
10/20/2025	15.51	15.94	15.33	15.48	15,549	15.48
10/17/2025	15.39	15.63	15.09	15.45	16,992	15.45
10/16/2025	15.20	15.65	15.20	15.34	49,657	15.34
10/15/2025	15.46	15.60	15.00	15.18	14,895	15.18
10/14/2025	14.23	15.49	14.23	15.37	32,721	15.37
10/13/2025	13.99	14.48	13.86	14.36	31,209	14.36
10/10/2025	14.20	14.29	13.80	13.80	37,971	13.80
10/09/2025	14.38	14.44	14.12	14.22	47,333	14.22
10/08/2025	14.44	14.48	14.38	14.46	14,269	14.46
10/07/2025	14.65	15.53	14.38	14.46	24,292	14.46
10/06/2025	14.86	15.07	14.57	14.65	19,932	14.65
10/03/2025	14.59	15.21	14.59	14.88	18,470	14.88
10/02/2025	14.36	14.55	14.23	14.42	17,490	14.42
10/01/2025	14.21	14.68	14.04	14.42	24,235	14.42
9/30/2025	13.73	14.38	13.64	14.37	14,716	14.37
9/29/2025	14.46	14.46	13.87	13.90	33,404	13.90
9/26/2025	13.73	14.49	13.73	14.42	18,308	14.42
9/25/2025	13.80	14.20	13.80	13.93	22,617	13.93
9/24/2025	13.56	14.56	13.56	13.82	31,152	13.82
9/23/2025	14.64	14.84	13.56	13.64	41,244	13.64
9/22/2025	14.48	14.76	14.41	14.53	28,364	14.53
9/19/2025	15.32	15.32	14.51	14.56	49,065	14.56
9/18/2025	14.73	15.45	14.73	15.28	24,868	15.28
9/17/2025	14.58	15.00	14.49	14.68	25,316	14.68
9/16/2025	14.72	15.01	14.46	14.60	16,127	14.60
9/15/2025	14.51	14.80	14.51	14.72	29,526	14.72
9/12/2025	14.57	14.71	14.47	14.57	11,966	14.57
9/11/2025	14.31	14.72	14.31	14.63	13,939	14.63
9/10/2025	14.56	14.64	14.33	14.35	18,933	14.35
9/09/2025	14.65	15.01	14.55	14.70	14,976	14.70
9/08/2025	15.03	15.03	14.47	14.60	43,104	14.60
9/05/2025	15.19	15.27	15.00	15.11	14,136	15.11
9/04/2025	14.28	15.17	14.28	15.13	19,645	15.13
9/03/2025	15.01	15.21	14.24	14.24	33,393	14.24
9/02/2025	14.45	15.25	14.45	15.11	17,732	15.11
8/29/2025	14.57	14.90	14.47	14.74	18,474	14.62
8/28/2025	14.57	14.68	14.30	14.57	24,369	14.45
8/27/2025	14.43	14.90	14.26	14.38	29,803	14.26
8/26/2025	14.83	14.83	14.19	14.25	16,249	14.13
8/25/2025	15.03	15.05	14.43	14.50	16,511	14.38
8/22/2025	14.77	15.81	14.59	15.12	51,350	15.00
8/21/2025	13.55	14.75	13.41	14.52	39,020	14.40