5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
+19.36%
6 MONTH PERFORMANCE
+39.40%
YEAR-TO-DATE PERFORMANCE
+20.67%
1 YEAR PERFORMANCE
+4.25%
Hamilton Beach Brands Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $18.32 | $17.61 (-3.88%) | $18.67 | $17.09 | 57.13 K | $236.57 M |
| 02/27/2026 | $20.55 | $19.04 (-7.35%) | $20.61 | $19.04 | 45.10 K | $255.78 M |
| 02/26/2026 | $20.75 | $20.54 (-1.01%) | $20.75 | $19.70 | 60.80 K | $275.93 M |
| 02/25/2026 | $19.46 | $19.81 (1.8%) | $19.81 | $19.11 | 14.20 K | $266.13 M |
| 02/24/2026 | $18.29 | $19.25 (5.25%) | $19.82 | $18.29 | 11.11 K | $258.60 M |
| 02/23/2026 | $19.85 | $19.51 (-1.71%) | $19.88 | $19.31 | 12.70 K | $262.10 M |
| 02/20/2026 | $19.29 | $19.64 (1.81%) | $20.00 | $19.28 | 11.30 K | $264.90 M |
| 02/19/2026 | $19.21 | $19.40 (0.99%) | $19.54 | $19.00 | 9.90 K | $261.67 M |
| 02/18/2026 | $19.16 | $19.26 (0.52%) | $19.30 | $19.08 | 8.10 K | $259.78 M |
| 02/17/2026 | $19.40 | $18.86 (-2.78%) | $19.40 | $18.85 | 6.84 K | $254.38 M |
| 02/13/2026 | $18.85 | $19.07 (1.17%) | $19.47 | $18.66 | 7.90 K | $257.22 M |
| 02/12/2026 | $19.33 | $18.90 (-2.22%) | $19.33 | $18.78 | 11.92 K | $254.92 M |
| 02/11/2026 | $18.99 | $18.96 (-0.16%) | $19.07 | $18.61 | 11.24 K | $255.73 M |
| 02/10/2026 | $19.04 | $19.00 (-0.21%) | $19.79 | $19.00 | 18.21 K | $256.27 M |
| 02/09/2026 | $18.75 | $19.04 (1.55%) | $20.09 | $18.75 | 18.82 K | $256.81 M |
| 02/06/2026 | $19.47 | $19.48 (0.05%) | $19.86 | $18.26 | 14.25 K | $262.75 M |
| 02/05/2026 | $19.31 | $19.42 (0.57%) | $19.73 | $19.25 | 24.00 K | $261.94 M |
| 02/04/2026 | $19.66 | $19.54 (-0.61%) | $19.93 | $19.38 | 16.33 K | $263.56 M |
| 02/03/2026 | $19.45 | $19.75 (1.54%) | $20.02 | $19.45 | 14.20 K | $266.39 M |
| 02/02/2026 | $20.27 | $19.74 (-2.61%) | $20.27 | $19.18 | 19.13 K | $266.25 M |
| 01/30/2026 | $18.95 | $19.09 (0.74%) | $19.25 | $18.35 | 37.30 K | $257.49 M |
| 01/29/2026 | $19.11 | $18.98 (-0.68%) | $19.11 | $18.44 | 18.93 K | $256.00 M |
| 01/28/2026 | $18.83 | $19.08 (1.33%) | $19.93 | $18.83 | 68.30 K | $257.35 M |
| 01/27/2026 | $18.58 | $19.02 (2.37%) | $19.29 | $18.53 | 24.71 K | $256.54 M |
| 01/26/2026 | $18.22 | $19.02 (4.39%) | $19.29 | $17.64 | 12.70 K | $256.54 M |
| 01/23/2026 | $18.94 | $18.98 (0.21%) | $19.24 | $18.86 | 14.92 K | $256.00 M |
| 01/22/2026 | $19.71 | $19.29 (-2.13%) | $19.71 | $18.77 | 20.44 K | $260.18 M |
| 01/21/2026 | $18.33 | $18.85 (2.84%) | $18.86 | $18.27 | 14.00 K | $254.25 M |
| 01/20/2026 | $18.86 | $18.32 (-2.86%) | $19.33 | $18.31 | 23.01 K | $247.10 M |
| 01/16/2026 | $19.77 | $19.02 (-3.79%) | $20.11 | $19.02 | 18.01 K | $256.54 M |
| 01/15/2026 | $19.76 | $19.76 (0%) | $20.30 | $19.52 | 16.95 K | $266.52 M |
| 01/14/2026 | $19.30 | $20.00 (3.63%) | $20.07 | $18.45 | 31.80 K | $269.76 M |
| 01/13/2026 | $19.18 | $19.47 (1.51%) | $19.80 | $18.79 | 23.61 K | $262.61 M |
| 01/12/2026 | $18.60 | $19.02 (2.26%) | $19.48 | $18.00 | 28.60 K | $256.54 M |
| 01/09/2026 | $17.39 | $19.23 (10.58%) | $20.28 | $17.39 | 40.90 K | $259.37 M |
| 01/08/2026 | $16.40 | $16.93 (3.23%) | $17.18 | $16.40 | 16.80 K | $228.35 M |
| 01/07/2026 | $16.49 | $16.46 (-0.18%) | $16.75 | $16.43 | 9.80 K | $222.01 M |
| 01/06/2026 | $16.18 | $16.56 (2.35%) | $16.73 | $16.18 | 14.70 K | $223.36 M |
| 01/05/2026 | $15.94 | $16.17 (1.44%) | $16.80 | $15.94 | 59.20 K | $218.10 M |
| 01/02/2026 | $16.48 | $16.00 (-2.91%) | $16.48 | $15.87 | 19.90 K | $215.81 M |
| 12/31/2025 | $16.61 | $16.45 (-0.96%) | $16.61 | $15.92 | 49.01 K | $221.88 M |
| 12/30/2025 | $17.05 | $16.31 (-4.34%) | $17.05 | $16.10 | 31.20 K | $219.99 M |
| 12/29/2025 | $16.03 | $16.51 (2.99%) | $16.80 | $16.03 | 19.70 K | $222.69 M |
| 12/26/2025 | $16.39 | $16.21 (-1.1%) | $16.59 | $15.92 | 13.60 K | $218.64 M |
| 12/24/2025 | $15.81 | $16.33 (3.29%) | $16.51 | $15.81 | 32.44 K | $220.26 M |
| 12/23/2025 | $15.71 | $15.87 (1.02%) | $16.10 | $15.71 | 25.02 K | $214.05 M |
| 12/22/2025 | $15.87 | $15.76 (-0.69%) | $16.35 | $15.62 | 59.70 K | $212.57 M |
| 12/19/2025 | $16.57 | $15.91 (-3.98%) | $16.98 | $15.91 | 45.21 K | $214.59 M |
| 12/18/2025 | $16.67 | $16.68 (0.06%) | $17.00 | $16.50 | 13.74 K | $224.98 M |
| 12/17/2025 | $16.90 | $16.68 (-1.3%) | $17.23 | $16.61 | 35.52 K | $224.98 M |
| 12/16/2025 | $16.57 | $16.84 (1.63%) | $17.08 | $16.10 | 14.90 K | $227.14 M |
| 12/15/2025 | $16.53 | $16.57 (0.24%) | $17.00 | $16.16 | 54.13 K | $223.50 M |
| 12/12/2025 | $16.72 | $16.47 (-1.5%) | $17.06 | $16.45 | 32.55 K | $222.15 M |
| 12/11/2025 | $16.58 | $16.73 (0.9%) | $17.00 | $16.42 | 20.54 K | $225.65 M |
| 12/10/2025 | $15.60 | $16.37 (4.94%) | $16.69 | $15.24 | 57.32 K | $220.80 M |
| 12/09/2025 | $15.98 | $15.49 (-3.07%) | $16.50 | $15.44 | 21.41 K | $208.93 M |
| 12/08/2025 | $16.03 | $15.73 (-1.87%) | $16.85 | $15.65 | 22.21 K | $212.17 M |
| 12/05/2025 | $16.33 | $16.30 (-0.18%) | $16.77 | $15.87 | 96.50 K | $219.85 M |
| 12/04/2025 | $16.45 | $15.98 (-2.86%) | $16.50 | $15.82 | 9.80 K | $215.54 M |
| 12/03/2025 | $16.15 | $16.63 (2.97%) | $16.81 | $16.14 | 22.90 K | $224.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
