5 DAY PERFORMANCE
-19.45%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-43.25%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
-21.27%
Hamilton Beach Brands Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.74 | $19.85 (0.56%) | $20.46 | $19.32 | 59,272 | $269.77 M |
| 03/11/2025 | $19.62 | $19.38 (-1.22%) | $19.77 | $18.50 | 46,249 | $264.98 M |
| 03/10/2025 | $20.64 | $19.62 (-4.94%) | $20.92 | $19.46 | 48,700 | $268.26 M |
| 03/07/2025 | $20.00 | $20.31 (1.55%) | $21.20 | $19.55 | 47,838 | $277.70 M |
| 03/06/2025 | $19.56 | $19.87 (1.58%) | $19.96 | $19.06 | 38,337 | $271.68 M |
| 03/05/2025 | $19.95 | $19.69 (-1.3%) | $20.00 | $19.55 | 24,300 | $269.22 M |
| 03/04/2025 | $19.00 | $19.85 (4.47%) | $20.41 | $18.77 | 32,200 | $271.41 M |
| 03/03/2025 | $19.20 | $19.04 (-0.83%) | $19.27 | $18.82 | 33,210 | $260.33 M |
| 02/28/2025 | $19.75 | $19.49 (-1.32%) | $20.33 | $18.50 | 28,200 | $266.49 M |
| 02/27/2025 | $18.74 | $20.13 (7.42%) | $20.37 | $18.74 | 58,200 | $275.24 M |
| 02/26/2025 | $18.08 | $17.90 (-1%) | $19.50 | $17.19 | 38,700 | $244.75 M |
| 02/25/2025 | $18.09 | $18.06 (-0.17%) | $18.41 | $18.00 | 31,314 | $246.93 M |
| 02/24/2025 | $17.67 | $18.00 (1.87%) | $19.10 | $17.10 | 99,622 | $246.11 M |
| 02/21/2025 | $17.84 | $17.50 (-1.91%) | $17.84 | $17.36 | 24,223 | $242.41 M |
| 02/20/2025 | $17.00 | $17.65 (3.82%) | $17.85 | $16.89 | 32,000 | $244.49 M |
| 02/19/2025 | $16.75 | $17.29 (3.22%) | $17.66 | $16.36 | 30,422 | $239.50 M |
| 02/18/2025 | $16.59 | $16.73 (0.84%) | $16.95 | $16.43 | 34,000 | $231.74 M |
| 02/14/2025 | $16.70 | $16.54 (-0.96%) | $16.86 | $16.07 | 15,328 | $229.11 M |
| 02/13/2025 | $16.20 | $16.44 (1.48%) | $16.52 | $15.98 | 14,529 | $227.73 M |
| 02/12/2025 | $16.08 | $16.18 (0.62%) | $16.78 | $15.84 | 24,900 | $224.13 M |
| 02/11/2025 | $15.48 | $16.32 (5.43%) | $16.50 | $15.48 | 53,102 | $226.06 M |
| 02/10/2025 | $16.12 | $15.59 (-3.29%) | $16.12 | $15.59 | 41,400 | $215.95 M |
| 02/07/2025 | $16.38 | $16.12 (-1.59%) | $16.38 | $15.99 | 18,600 | $223.29 M |
| 02/06/2025 | $16.88 | $16.63 (-1.48%) | $17.15 | $16.37 | 13,100 | $230.36 M |
| 02/05/2025 | $16.82 | $16.80 (-0.12%) | $17.03 | $16.31 | 19,118 | $232.71 M |
| 02/04/2025 | $16.14 | $16.45 (1.92%) | $16.48 | $16.07 | 15,800 | $227.87 M |
| 02/03/2025 | $16.65 | $16.21 (-2.64%) | $16.77 | $16.07 | 16,701 | $224.54 M |
| 01/31/2025 | $17.96 | $17.11 (-4.73%) | $18.00 | $17.07 | 25,000 | $237.01 M |
| 01/30/2025 | $17.77 | $17.90 (0.73%) | $18.11 | $17.52 | 27,300 | $247.95 M |
| 01/29/2025 | $17.74 | $17.79 (0.28%) | $17.81 | $17.23 | 17,900 | $246.43 M |
| 01/28/2025 | $17.85 | $17.71 (-0.78%) | $18.01 | $17.63 | 22,400 | $245.32 M |
| 01/27/2025 | $18.07 | $18.04 (-0.17%) | $18.50 | $17.84 | 31,024 | $249.89 M |
| 01/24/2025 | $18.05 | $18.02 (-0.17%) | $18.20 | $17.74 | 16,500 | $249.61 M |
| 01/23/2025 | $17.99 | $18.14 (0.83%) | $18.22 | $17.73 | 38,700 | $251.28 M |
| 01/22/2025 | $17.94 | $17.96 (0.11%) | $18.20 | $17.58 | 53,300 | $248.78 M |
| 01/21/2025 | $17.56 | $17.94 (2.16%) | $18.51 | $17.56 | 63,500 | $248.50 M |
| 01/17/2025 | $17.68 | $17.45 (-1.3%) | $18.22 | $17.39 | 66,500 | $241.72 M |
| 01/16/2025 | $17.13 | $17.50 (2.16%) | $18.18 | $17.04 | 89,500 | $242.41 M |
| 01/15/2025 | $16.26 | $17.07 (4.98%) | $17.10 | $15.85 | 38,000 | $236.45 M |
| 01/14/2025 | $15.62 | $15.83 (1.34%) | $16.00 | $15.51 | 35,012 | $219.28 M |
| 01/13/2025 | $15.88 | $15.51 (-2.33%) | $16.25 | $15.37 | 28,100 | $214.84 M |
| 01/10/2025 | $16.14 | $15.97 (-1.05%) | $16.24 | $15.57 | 45,242 | $221.22 M |
| 01/08/2025 | $16.28 | $16.38 (0.61%) | $16.49 | $16.04 | 41,037 | $226.90 M |
| 01/07/2025 | $16.25 | $16.46 (1.29%) | $16.50 | $16.14 | 37,600 | $228.00 M |
| 01/06/2025 | $16.59 | $16.36 (-1.39%) | $17.06 | $16.36 | 40,200 | $226.62 M |
| 01/03/2025 | $16.05 | $16.58 (3.3%) | $16.81 | $16.05 | 29,300 | $229.67 M |
| 01/02/2025 | $16.92 | $16.24 (-4.02%) | $16.92 | $16.15 | 60,100 | $224.96 M |
| 12/31/2024 | $16.75 | $16.83 (0.48%) | $16.97 | $16.40 | 190,000 | $233.13 M |
| 12/30/2024 | $16.54 | $16.60 (0.36%) | $17.02 | $16.00 | 46,934 | $229.94 M |
| 12/27/2024 | $17.14 | $16.77 (-2.16%) | $17.14 | $16.55 | 44,209 | $232.30 M |
| 12/26/2024 | $16.20 | $17.07 (5.37%) | $17.10 | $16.20 | 34,217 | $236.45 M |
| 12/24/2024 | $16.29 | $16.21 (-0.49%) | $16.38 | $15.90 | 33,906 | $224.54 M |
| 12/23/2024 | $16.51 | $16.54 (0.18%) | $16.84 | $16.31 | 23,200 | $229.11 M |
| 12/20/2024 | $16.12 | $16.56 (2.73%) | $17.07 | $16.12 | 102,000 | $229.39 M |
| 12/19/2024 | $16.47 | $16.35 (-0.73%) | $16.77 | $16.12 | 35,600 | $226.48 M |
| 12/18/2024 | $17.89 | $16.64 (-6.99%) | $18.39 | $16.48 | 55,931 | $230.50 M |
| 12/17/2024 | $18.09 | $17.83 (-1.44%) | $18.09 | $17.58 | 42,236 | $246.98 M |
| 12/16/2024 | $18.06 | $18.14 (0.44%) | $18.46 | $18.02 | 26,700 | $251.28 M |
| 12/13/2024 | $17.38 | $18.03 (3.74%) | $18.24 | $16.71 | 76,328 | $249.75 M |
| 12/12/2024 | $17.70 | $17.64 (-0.34%) | $18.09 | $16.99 | 64,600 | $244.35 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.
