S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Hmlt Brn Hd-A-Rg (HBB)

NYSE

$20.65+$0.26 (+1.28%)

Price as of Jun 23, 2026 4:10 PM EDT

$203.1M
Market Cap
20.68%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+4.62%

Low Price$18.96

High Price$20.43
3 Months
+24.95%

Low Price$17.27

High Price$21.11
1 Year
+20.68%

Low Price$13.04

High Price$21.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	20.59	20.80	20.30	20.39	-0.20%	13,444
06/18/2026	20.01	20.59	20.01	20.43	+2.41%	33,740
06/17/2026	19.76	20.72	19.76	19.95	-0.25%	23,938
06/16/2026	20.45	20.89	19.92	20.00	-1.09%	25,489
06/15/2026	20.32	20.79	20.12	20.22	-0.44%	25,380
06/12/2026	20.32	20.38	19.99	20.31	+0.40%	21,085
06/11/2026	20.05	20.24	19.47	20.23	+3.21%	20,427
06/10/2026	19.99	20.32	19.45	19.60	-0.96%	25,081
06/09/2026	19.36	20.51	19.36	19.79	+4.16%	33,660
06/08/2026	19.47	19.80	18.71	19.00	-2.31%	18,279
06/05/2026	19.01	20.07	18.96	19.45	-0.51%	22,667
06/04/2026	19.32	19.76	18.91	19.55	+3.11%	11,230
06/03/2026	19.76	19.79	18.38	18.96	-2.87%	31,786
06/02/2026	19.77	20.07	19.52	19.52	-1.61%	13,581
06/01/2026	20.01	20.20	19.53	19.84	-1.66%	10,855
06/01/2026	$0.13 Dividend
05/29/2026	20.11	20.82	19.34	20.18	+0.35%	17,610
05/28/2026	19.88	20.28	19.76	20.11	+1.25%	15,492
05/27/2026	20.31	20.31	19.59	19.86	+0.10%	12,117
05/26/2026	19.66	20.06	19.18	19.84	+1.78%	12,955
05/22/2026	19.88	19.88	19.22	19.49	+0.56%	13,015
05/21/2026	18.76	19.65	18.64	19.38	+1.83%	17,458
05/20/2026	17.21	19.42	17.21	19.03	+9.74%	50,948
05/19/2026	17.49	18.13	17.34	17.34	-2.30%	19,757
05/18/2026	17.71	18.33	17.47	17.75	-1.87%	16,844
05/15/2026	18.44	18.84	17.89	18.09	-3.50%	19,348
05/14/2026	17.74	19.04	17.74	18.74	+6.07%	18,810
05/13/2026	18.25	18.56	17.39	17.67	-4.77%	19,812
05/12/2026	19.16	19.16	18.11	18.56	-2.35%	15,632
05/11/2026	20.80	20.80	18.69	19.00	-8.60%	12,191
05/08/2026	20.47	21.28	20.36	20.79	+1.50%	20,276
05/07/2026	19.55	20.87	17.46	20.48	+1.63%	27,171
05/06/2026	20.55	21.07	20.16	20.16	-1.84%	14,231
05/06/2026	$0.26 Earnings
05/05/2026	20.86	21.15	20.47	20.53	+2.68%	11,703
05/04/2026	20.19	21.41	18.74	20.00	-1.76%	21,535
05/01/2026	20.84	21.07	20.35	20.35	-1.59%	15,795
04/30/2026	20.18	21.71	19.49	20.68	+3.38%	56,479
04/29/2026	20.55	20.89	19.97	20.01	-3.59%	24,969
04/28/2026	20.87	21.58	20.70	20.75	-1.09%	13,029
04/27/2026	20.48	21.37	20.48	20.98	+1.15%	18,289
04/24/2026	20.41	20.98	20.35	20.74	+0.63%	9,412
04/23/2026	20.18	21.00	20.15	20.61	+2.67%	31,819
04/22/2026	20.09	20.66	20.08	20.08	-0.54%	22,929
04/21/2026	20.50	20.67	20.13	20.18	+0.69%	15,961
04/20/2026	20.56	20.81	19.89	20.05	-2.51%	18,176
04/17/2026	20.17	20.93	20.17	20.56	+4.23%	13,300
04/16/2026	20.01	20.34	19.19	19.73	-2.70%	26,701
04/15/2026	20.06	20.62	19.88	20.27	+0.89%	24,003
04/14/2026	20.58	20.90	20.10	20.10	-2.65%	21,032
04/13/2026	20.04	20.77	18.52	20.64	+1.27%	40,189
04/10/2026	20.45	20.77	20.21	20.38	-1.49%	16,434
04/09/2026	20.44	20.77	20.11	20.69	+0.34%	28,456
04/08/2026	18.96	20.85	18.96	20.62	+10.96%	49,287
04/07/2026	18.29	18.88	18.24	18.58	+1.08%	18,161
04/06/2026	18.22	19.15	18.14	18.39	+1.20%	30,763
04/02/2026	18.15	18.62	17.97	18.17	-1.83%	18,600
04/01/2026	18.84	19.16	18.51	18.51	-1.74%	11,038
03/31/2026	18.56	19.14	18.38	18.83	+3.84%	16,580
03/30/2026	17.53	18.32	17.34	18.14	+3.46%	25,617
03/27/2026	16.93	17.96	16.93	17.53	+1.38%	17,257
03/26/2026	17.16	17.77	16.95	17.29	+0.75%	22,855
03/25/2026	17.33	17.52	17.08	17.16	-0.46%	17,136
03/24/2026	17.57	18.14	17.18	17.24	-4.09%	17,619
03/23/2026	16.77	18.17	16.77	17.98	+10.17%	35,897
03/20/2026	16.10	16.33	15.87	16.32	+1.99%	32,766
03/19/2026	16.00	16.26	15.75	16.00	-0.68%	31,297
03/18/2026	16.33	16.64	15.97	16.11	-1.82%	20,341
03/17/2026	16.51	16.81	16.38	16.41	+0.86%	14,286
03/16/2026	15.79	16.59	15.65	16.27	+3.28%	24,592
03/13/2026	16.31	16.89	15.65	15.75	-4.69%	45,220
03/12/2026	15.89	16.95	15.89	16.53	+1.65%	17,323
03/11/2026	16.06	16.67	16.06	16.26	-0.37%	19,399
03/10/2026	16.38	16.77	16.23	16.32	-1.08%	30,644
03/09/2026	16.19	16.67	15.88	16.50	-1.72%	23,787
03/06/2026	17.19	17.82	16.79	16.79	-3.82%	17,555
03/05/2026	18.27	18.56	17.29	17.45	-6.60%	14,417
03/04/2026	16.82	18.82	16.82	18.68	+12.78%	20,752
03/03/2026	17.25	17.25	16.00	16.57	-5.34%	61,311
03/02/2026	18.21	18.56	16.98	17.50	-6.92%	57,126
03/02/2026	$0.12 Dividend
02/27/2026	20.29	20.35	18.80	18.80	-7.30%	45,091
02/26/2026	20.49	20.49	19.46	20.28	+3.69%	60,782
02/25/2026	19.22	19.56	18.87	19.56	+2.91%	14,186
02/25/2026	$1.38 Earnings
02/24/2026	18.06	19.57	18.06	19.01	-1.33%	11,111
02/23/2026	19.60	19.63	19.07	19.27	-0.66%	12,658
02/20/2026	19.05	19.75	19.04	19.40	+1.24%	11,252
02/19/2026	18.97	19.30	18.76	19.16	+0.73%	9,873
02/18/2026	18.92	19.06	18.84	19.02	+2.12%	8,079
02/17/2026	19.16	19.16	18.62	18.63	-1.10%	6,844
02/13/2026	18.62	19.23	18.43	18.83	+0.90%	7,880
02/12/2026	19.08	19.08	18.55	18.67	-0.32%	11,919
02/11/2026	18.75	18.83	18.38	18.72	-0.21%	11,236
02/10/2026	18.80	19.54	18.76	18.76	-0.21%	18,208
02/09/2026	18.51	19.84	18.51	18.80	-2.26%	18,823
02/06/2026	19.23	19.61	18.03	19.24	+0.31%	14,252
02/05/2026	19.07	19.48	19.01	19.18	-0.61%	23,996
02/04/2026	19.42	19.68	19.14	19.30	-1.06%	16,327
02/03/2026	19.21	19.77	19.21	19.50	+0.05%	14,174