MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBB — Hamilton Beach Brands Holding Company Class A Common Stock
NYSEHamilton Beach Brands Holding Company Class A Common Stock
$37.99
+0.87(+2.34%)
- O
- 37.94
- H
- 39.09
- L
- 36.79
- V
- 88.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.99
Period Return+102.18%
Period High$39.99
Period Low$12.72
Avg Daily Volume36.8K
Total Trading Days365
HBB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.94 | $39.09 | $36.79 | $37.99 | +$0.87 | +2.34% | 88,124 | $37.62 | $36.79 $39.09 |
| Oct 1, 2026 | $37.71 | $39.48 | $36.52 | $37.12 | $-1.13 | -2.95% | 169,315 | $37.26 | $36.52 $39.48 |
| Sep 30, 2026 | $38.99 | $39.99 | $38.10 | $38.25 | $-0.58 | -1.49% | 136,791 | $38.64 | $38.10 $39.99 |
| Sep 29, 2026 | $37.72 | $39.14 | $37.66 | $38.83 | +$1.23 | +3.27% | 64,724 | $38.47 | $37.66 $39.14 |
| Sep 28, 2026 | $36.90 | $37.77 | $36.30 | $37.60 | +$0.34 | +0.91% | 99,706 | $37.22 | $36.30 $37.77 |
| Sep 25, 2026 | $37.23 | $38.35 | $36.49 | $37.26 | $-0.05 | -0.13% | 65,819 | $37.39 | $36.49 $38.35 |
| Sep 24, 2026 | $34.59 | $37.49 | $34.59 | $37.31 | +$2.73 | +7.89% | 93,345 | $36.55 | $34.59 $37.49 |
| Sep 23, 2026 | $34.12 | $35.50 | $33.91 | $34.58 | +$0.52 | +1.53% | 86,114 | $34.74 | $33.91 $35.50 |
| Sep 22, 2026 | $32.15 | $34.28 | $32.15 | $34.06 | +$2.23 | +7.01% | 67,293 | $33.59 | $32.15 $34.28 |
| Sep 21, 2026 | $31.57 | $32.48 | $31.29 | $31.83 | +$0.19 | +0.60% | 65,408 | $31.99 | $31.29 $32.48 |
| Sep 18, 2026 | $31.15 | $31.76 | $30.95 | $31.64 | +$0.52 | +1.67% | 125,769 | $31.50 | $30.95 $31.76 |
| Sep 17, 2026 | $31.11 | $31.92 | $30.91 | $31.12 | +$0.39 | +1.27% | 50,577 | $31.24 | $30.91 $31.92 |
| Sep 16, 2026 | $31.42 | $32.41 | $30.73 | $30.73 | $-0.46 | -1.47% | 100,565 | $31.49 | $30.73 $32.41 |
| Sep 15, 2026 | $31.00 | $31.19 | $30.37 | $31.19 | +$0.14 | +0.45% | 70,150 | $30.96 | $30.37 $31.19 |
| Sep 14, 2026 | $30.00 | $31.09 | $29.57 | $31.05 | +$1.05 | +3.50% | 93,223 | $30.58 | $29.57 $31.09 |
| Sep 11, 2026 | $30.48 | $30.84 | $29.63 | $30.00 | $-0.08 | -0.27% | 94,470 | $29.97 | $29.63 $30.84 |
| Sep 10, 2026 | $30.97 | $31.14 | $29.49 | $30.08 | $-1.08 | -3.47% | 56,698 | $30.10 | $29.49 $31.14 |
| Sep 9, 2026 | $30.77 | $31.23 | $30.53 | $31.16 | +$0.05 | +0.16% | 39,471 | $31.05 | $30.53 $31.23 |
| Sep 8, 2026 | $30.60 | $31.73 | $29.94 | $31.11 | +$0.11 | +0.35% | 99,762 | $30.75 | $29.94 $31.73 |
| Sep 4, 2026 | $32.06 | $32.06 | $30.52 | $31.00 | $-0.65 | -2.05% | 58,255 | $31.02 | $30.52 $32.06 |
| Sep 3, 2026 | $32.00 | $32.04 | $30.59 | $31.65 | +$0.14 | +0.44% | 81,153 | $31.28 | $30.59 $32.04 |
| Sep 2, 2026 | $30.93 | $32.10 | $30.39 | $31.51 | +$1.05 | +3.45% | 86,519 | $31.53 | $30.39 $32.10 |
| Sep 1, 2026 | $30.58 | $31.04 | $30.19 | $30.46 | $-0.95 | -3.02% | 77,443 | $30.49 | $30.19 $31.04 |
| Aug 31, 2026 | $31.45 | $32.03 | $30.60 | $31.41 | $-0.04 | -0.13% | 141,245 | $31.33 | $30.60 $32.03 |
| Aug 28, 2026 | $32.58 | $32.72 | $31.33 | $31.45 | $-0.92 | -2.84% | 67,178 | $31.62 | $31.33 $32.72 |
| Aug 27, 2026 | $32.57 | $32.88 | $31.43 | $32.37 | $-0.07 | -0.22% | 98,327 | $32.28 | $31.43 $32.88 |
| Aug 26, 2026 | $32.90 | $33.01 | $32.09 | $32.44 | $-0.17 | -0.52% | 50,543 | $32.44 | $32.09 $33.01 |
| Aug 25, 2026 | $33.46 | $33.46 | $32.06 | $32.61 | $-0.85 | -2.54% | 100,792 | $32.59 | $32.06 $33.46 |
| Aug 24, 2026 | $33.09 | $34.12 | $33.00 | $33.46 | +$0.56 | +1.70% | 103,951 | $33.50 | $33.00 $34.12 |
| Aug 21, 2026 | $33.65 | $33.65 | $32.26 | $32.90 | $-0.75 | -2.23% | 51,154 | $32.84 | $32.26 $33.65 |