5 DAY PERFORMANCE
-27.36%
1 MONTH PERFORMANCE
-21.74%
3 MONTH PERFORMANCE
-18.97%
6 MONTH PERFORMANCE
-14.27%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+13.84%
Hamilton Beach Brands Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $25.76 | $27.00 (4.81%) | $27.46 | $25.76 | 64.84 K | $364.39 M |
| 08/05/2026 | $23.45 | $23.87 (1.79%) | $24.99 | $23.45 | 22.90 K | $322.15 M |
| 08/04/2026 | $23.92 | $23.71 (-0.88%) | $24.43 | $23.17 | 19.60 K | $319.99 M |
| 08/03/2026 | $23.62 | $23.65 (0.13%) | $24.64 | $23.23 | 22.90 K | $319.18 M |
| 07/31/2026 | $23.59 | $22.99 (-2.54%) | $23.59 | $22.74 | 20.20 K | $312.00 M |
| 07/30/2026 | $23.25 | $23.16 (-0.39%) | $23.70 | $22.80 | 26.20 K | $314.30 M |
| 07/29/2026 | $23.99 | $23.14 (-3.54%) | $24.14 | $22.88 | 21.00 K | $314.03 M |
| 07/28/2026 | $22.55 | $23.84 (5.72%) | $23.87 | $22.23 | 70.90 K | $323.53 M |
| 07/27/2026 | $22.35 | $22.13 (-0.98%) | $23.05 | $21.67 | 27.44 K | $300.33 M |
| 07/24/2026 | $21.55 | $22.31 (3.53%) | $22.47 | $21.37 | 30.90 K | $302.77 M |
| 07/23/2026 | $22.06 | $21.82 (-1.09%) | $22.26 | $21.36 | 24.81 K | $296.12 M |
| 07/22/2026 | $22.50 | $22.60 (0.44%) | $22.78 | $21.90 | 35.60 K | $306.70 M |
| 07/21/2026 | $22.46 | $22.51 (0.22%) | $23.02 | $22.23 | 38.32 K | $305.48 M |
| 07/20/2026 | $23.40 | $22.49 (-3.89%) | $23.77 | $22.00 | 22.00 K | $305.21 M |
| 07/17/2026 | $23.70 | $23.08 (-2.62%) | $24.33 | $22.99 | 37.11 K | $313.22 M |
| 07/16/2026 | $22.34 | $24.10 (7.88%) | $25.05 | $22.34 | 94.50 K | $327.06 M |
| 07/15/2026 | $22.34 | $22.58 (1.07%) | $23.10 | $22.23 | 45.42 K | $306.43 M |
| 07/14/2026 | $22.20 | $21.61 (-2.66%) | $22.82 | $20.67 | 173.62 K | $293.27 M |
| 07/13/2026 | $21.60 | $21.72 (0.56%) | $22.93 | $21.31 | 50.24 K | $294.76 M |
| 07/10/2026 | $20.60 | $21.40 (3.88%) | $21.40 | $20.55 | 20.03 K | $290.42 M |
| 07/09/2026 | $20.61 | $20.72 (0.53%) | $20.94 | $19.84 | 33.50 K | $281.19 M |
| 07/08/2026 | $21.01 | $20.62 (-1.86%) | $21.33 | $19.91 | 31.82 K | $279.83 M |
| 07/07/2026 | $22.82 | $21.34 (-6.49%) | $22.82 | $21.01 | 28.60 K | $289.61 M |
| 07/06/2026 | $22.89 | $21.82 (-4.67%) | $22.91 | $21.52 | 26.43 K | $296.12 M |
| 07/02/2026 | $23.17 | $22.73 (-1.9%) | $23.67 | $22.45 | 16.20 K | $308.47 M |
| 07/01/2026 | $23.25 | $22.92 (-1.42%) | $23.83 | $22.77 | 32.70 K | $311.05 M |
| 06/30/2026 | $21.69 | $23.03 (6.18%) | $23.13 | $21.11 | 31.10 K | $312.54 M |
| 06/29/2026 | $20.95 | $21.74 (3.77%) | $22.43 | $20.53 | 51.50 K | $295.03 M |
| 06/26/2026 | $19.93 | $21.00 (5.37%) | $21.13 | $19.93 | 125.00 K | $284.99 M |
| 06/25/2026 | $20.11 | $19.82 (-1.44%) | $20.11 | $19.14 | 38.24 K | $268.98 M |
| 06/24/2026 | $20.70 | $20.18 (-2.51%) | $21.11 | $19.95 | 54.74 K | $273.86 M |
| 06/23/2026 | $20.35 | $20.66 (1.52%) | $20.80 | $20.35 | 26.00 K | $280.38 M |
| 06/22/2026 | $20.59 | $20.39 (-0.97%) | $20.80 | $20.30 | 13.44 K | $276.71 M |
| 06/18/2026 | $20.01 | $20.43 (2.1%) | $20.59 | $20.01 | 33.74 K | $277.26 M |
| 06/17/2026 | $19.76 | $19.95 (0.96%) | $20.72 | $19.76 | 23.94 K | $270.74 M |
| 06/16/2026 | $20.45 | $20.00 (-2.2%) | $20.89 | $19.92 | 25.50 K | $271.42 M |
| 06/15/2026 | $20.32 | $20.22 (-0.49%) | $20.79 | $20.12 | 25.40 K | $274.41 M |
| 06/12/2026 | $20.32 | $20.31 (-0.05%) | $20.38 | $19.99 | 21.10 K | $275.63 M |
| 06/11/2026 | $20.05 | $20.23 (0.9%) | $20.24 | $19.47 | 20.43 K | $274.54 M |
| 06/10/2026 | $19.99 | $19.60 (-1.95%) | $20.32 | $19.45 | 25.10 K | $265.99 M |
| 06/09/2026 | $19.36 | $19.79 (2.22%) | $20.51 | $19.36 | 33.70 K | $268.57 M |
| 06/08/2026 | $19.47 | $19.00 (-2.41%) | $19.80 | $18.71 | 18.30 K | $257.85 M |
| 06/05/2026 | $19.01 | $19.45 (2.31%) | $20.07 | $18.96 | 22.70 K | $263.96 M |
| 06/04/2026 | $19.32 | $19.55 (1.19%) | $19.76 | $18.91 | 11.23 K | $265.31 M |
| 06/03/2026 | $19.76 | $18.96 (-4.05%) | $19.79 | $18.38 | 31.80 K | $257.31 M |
| 06/02/2026 | $19.77 | $19.52 (-1.26%) | $20.07 | $19.52 | 13.60 K | $264.91 M |
| 06/01/2026 | $20.01 | $19.84 (-0.85%) | $20.20 | $19.53 | 10.90 K | $269.25 M |
| 05/29/2026 | $20.23 | $20.30 (0.35%) | $20.95 | $19.46 | 17.61 K | $275.49 M |
| 05/28/2026 | $20.00 | $20.23 (1.15%) | $20.41 | $19.89 | 15.50 K | $274.54 M |
| 05/27/2026 | $20.44 | $19.98 (-2.25%) | $20.44 | $19.71 | 12.12 K | $271.15 M |
| 05/26/2026 | $19.78 | $19.96 (0.91%) | $20.18 | $19.30 | 13.00 K | $270.88 M |
| 05/22/2026 | $20.00 | $19.61 (-1.95%) | $20.00 | $19.34 | 13.02 K | $266.13 M |
| 05/21/2026 | $18.88 | $19.50 (3.28%) | $19.77 | $18.76 | 17.50 K | $264.63 M |
| 05/20/2026 | $17.32 | $19.15 (10.57%) | $19.54 | $17.32 | 50.95 K | $259.88 M |
| 05/19/2026 | $17.60 | $17.45 (-0.85%) | $18.24 | $17.45 | 19.80 K | $236.81 M |
| 05/18/2026 | $17.82 | $17.86 (0.22%) | $18.44 | $17.58 | 16.84 K | $242.38 M |
| 05/15/2026 | $18.55 | $18.20 (-1.89%) | $18.95 | $18.00 | 19.35 K | $246.99 M |
| 05/14/2026 | $17.85 | $18.86 (5.66%) | $19.16 | $17.85 | 18.81 K | $255.95 M |
| 05/13/2026 | $18.36 | $17.78 (-3.16%) | $18.67 | $17.50 | 19.81 K | $241.29 M |
| 05/12/2026 | $19.28 | $18.67 (-3.16%) | $19.28 | $18.22 | 15.63 K | $253.37 M |
| 05/11/2026 | $20.93 | $19.12 (-8.65%) | $20.93 | $18.81 | 12.20 K | $259.48 M |
| 05/08/2026 | $20.60 | $20.92 (1.55%) | $21.41 | $20.49 | 20.30 K | $283.91 M |
| 05/07/2026 | $19.67 | $20.61 (4.78%) | $21.00 | $17.57 | 27.20 K | $279.70 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.
