5 DAY PERFORMANCE
-11.37%
1 MONTH PERFORMANCE
+6.20%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
-20.07%
YEAR-TO-DATE PERFORMANCE
-12.42%
1 YEAR PERFORMANCE
-22.13%
Hamilton Beach Brands Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | $15.57 | $15.68 (0.71%) | $16.00 | $15.57 | 17.41 K | $211.49 M |
| 12/01/2025 | $16.03 | $15.70 (-2.06%) | $16.08 | $15.70 | 11.73 K | $211.76 M |
| 11/28/2025 | $15.50 | $15.95 (2.9%) | $16.08 | $15.50 | 9.21 K | $215.13 M |
| 11/26/2025 | $15.64 | $15.58 (-0.38%) | $16.00 | $15.47 | 14.05 K | $210.14 M |
| 11/25/2025 | $15.95 | $15.82 (-0.82%) | $16.04 | $15.70 | 8.60 K | $213.38 M |
| 11/24/2025 | $15.63 | $15.24 (-2.5%) | $15.96 | $15.24 | 8.63 K | $205.56 M |
| 11/21/2025 | $14.43 | $15.74 (9.08%) | $15.93 | $14.14 | 24.10 K | $212.30 M |
| 11/20/2025 | $13.96 | $14.37 (2.94%) | $14.39 | $13.92 | 13.20 K | $193.82 M |
| 11/19/2025 | $14.09 | $14.16 (0.5%) | $14.34 | $14.02 | 12.40 K | $190.99 M |
| 11/18/2025 | $13.75 | $13.82 (0.51%) | $14.02 | $13.75 | 22.90 K | $186.40 M |
| 11/17/2025 | $14.20 | $13.87 (-2.32%) | $14.20 | $13.87 | 11.80 K | $187.08 M |
| 11/14/2025 | $13.98 | $14.19 (1.5%) | $14.33 | $13.93 | 12.73 K | $191.39 M |
| 11/13/2025 | $14.03 | $14.00 (-0.21%) | $14.49 | $13.89 | 13.70 K | $188.83 M |
| 11/12/2025 | $13.95 | $13.97 (0.14%) | $14.25 | $13.78 | 12.11 K | $188.43 M |
| 11/11/2025 | $14.14 | $14.04 (-0.71%) | $14.15 | $13.99 | 14.22 K | $189.37 M |
| 11/10/2025 | $14.10 | $13.93 (-1.21%) | $14.69 | $13.81 | 12.09 K | $187.89 M |
| 11/07/2025 | $13.95 | $13.88 (-0.5%) | $14.22 | $13.80 | 17.40 K | $187.21 M |
| 11/06/2025 | $14.18 | $13.95 (-1.62%) | $14.73 | $13.85 | 20.40 K | $188.16 M |
| 11/05/2025 | $14.32 | $14.61 (2.03%) | $14.61 | $14.11 | 25.80 K | $197.06 M |
| 11/04/2025 | $13.80 | $14.25 (3.26%) | $14.47 | $13.75 | 31.75 K | $192.20 M |
| 11/03/2025 | $13.89 | $13.76 (-0.94%) | $14.11 | $13.75 | 23.12 K | $185.59 M |
| 10/31/2025 | $13.86 | $14.07 (1.52%) | $14.28 | $13.86 | 11.30 K | $190.17 M |
| 10/30/2025 | $14.25 | $14.03 (-1.54%) | $14.80 | $13.92 | 12.40 K | $189.63 M |
| 10/29/2025 | $14.35 | $14.30 (-0.35%) | $14.71 | $14.15 | 21.51 K | $193.28 M |
| 10/28/2025 | $14.71 | $14.55 (-1.09%) | $14.85 | $14.49 | 26.20 K | $196.66 M |
| 10/27/2025 | $14.99 | $14.56 (-2.87%) | $15.20 | $14.48 | 15.40 K | $196.79 M |
| 10/24/2025 | $14.98 | $14.98 (0%) | $15.02 | $14.50 | 17.13 K | $202.47 M |
| 10/23/2025 | $15.66 | $14.98 (-4.34%) | $15.66 | $14.88 | 49.50 K | $202.47 M |
| 10/22/2025 | $15.04 | $15.05 (0.07%) | $15.41 | $14.83 | 15.20 K | $203.42 M |
| 10/21/2025 | $15.52 | $15.18 (-2.19%) | $15.65 | $15.16 | 15.81 K | $205.17 M |
| 10/20/2025 | $15.51 | $15.48 (-0.19%) | $15.94 | $15.33 | 15.55 K | $209.23 M |
| 10/17/2025 | $15.39 | $15.45 (0.39%) | $15.63 | $15.09 | 17.00 K | $208.82 M |
| 10/16/2025 | $15.20 | $15.34 (0.92%) | $15.65 | $15.20 | 49.70 K | $207.34 M |
| 10/15/2025 | $15.46 | $15.18 (-1.81%) | $15.60 | $15.00 | 14.90 K | $205.17 M |
| 10/14/2025 | $14.23 | $15.37 (8.01%) | $15.49 | $14.23 | 32.72 K | $207.74 M |
| 10/13/2025 | $13.99 | $14.36 (2.64%) | $14.48 | $13.86 | 31.21 K | $194.09 M |
| 10/10/2025 | $14.20 | $13.80 (-2.82%) | $14.29 | $13.80 | 38.00 K | $186.52 M |
| 10/09/2025 | $14.38 | $14.22 (-1.11%) | $14.44 | $14.12 | 47.33 K | $192.20 M |
| 10/08/2025 | $14.44 | $14.46 (0.14%) | $14.48 | $14.38 | 14.30 K | $195.44 M |
| 10/07/2025 | $14.65 | $14.46 (-1.3%) | $15.53 | $14.38 | 24.30 K | $195.44 M |
| 10/06/2025 | $14.86 | $14.65 (-1.41%) | $15.07 | $14.57 | 19.93 K | $198.01 M |
| 10/03/2025 | $14.59 | $14.88 (1.99%) | $15.21 | $14.59 | 18.50 K | $201.12 M |
| 10/02/2025 | $14.36 | $14.42 (0.42%) | $14.55 | $14.23 | 17.50 K | $194.90 M |
| 10/01/2025 | $14.21 | $14.42 (1.48%) | $14.68 | $14.05 | 24.24 K | $194.90 M |
| 09/30/2025 | $13.73 | $14.37 (4.66%) | $14.38 | $13.65 | 14.72 K | $194.22 M |
| 09/29/2025 | $14.46 | $13.90 (-3.87%) | $14.46 | $13.87 | 33.40 K | $187.87 M |
| 09/26/2025 | $13.73 | $14.42 (5.03%) | $14.49 | $13.73 | 17.00 K | $194.90 M |
| 09/25/2025 | $13.80 | $13.93 (0.94%) | $14.20 | $13.80 | 22.62 K | $188.28 M |
| 09/24/2025 | $13.56 | $13.82 (1.92%) | $14.56 | $13.56 | 31.20 K | $186.79 M |
| 09/23/2025 | $14.64 | $13.64 (-6.83%) | $14.84 | $13.56 | 41.24 K | $184.36 M |
| 09/22/2025 | $14.48 | $14.53 (0.35%) | $14.76 | $14.41 | 28.40 K | $196.39 M |
| 09/19/2025 | $15.32 | $14.56 (-4.96%) | $15.32 | $14.51 | 49.10 K | $196.79 M |
| 09/18/2025 | $14.73 | $15.28 (3.73%) | $15.45 | $14.73 | 24.90 K | $206.52 M |
| 09/17/2025 | $14.58 | $14.68 (0.69%) | $15.00 | $14.49 | 25.36 K | $198.41 M |
| 09/16/2025 | $14.72 | $14.60 (-0.82%) | $15.01 | $14.46 | 16.13 K | $197.33 M |
| 09/15/2025 | $14.51 | $14.72 (1.45%) | $14.80 | $14.51 | 29.53 K | $198.96 M |
| 09/12/2025 | $14.57 | $14.57 (0%) | $14.71 | $14.47 | 12.00 K | $196.93 M |
| 09/11/2025 | $14.31 | $14.63 (2.24%) | $14.72 | $14.31 | 13.94 K | $197.74 M |
| 09/10/2025 | $14.56 | $14.35 (-1.44%) | $14.64 | $14.33 | 18.93 K | $193.95 M |
| 09/09/2025 | $14.66 | $14.70 (0.27%) | $15.01 | $14.55 | 15.00 K | $198.69 M |
| 09/08/2025 | $15.03 | $14.60 (-2.86%) | $15.03 | $14.47 | 43.10 K | $197.33 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.
