5 DAY PERFORMANCE
-45.66%
1 MONTH PERFORMANCE
-49.24%
3 MONTH PERFORMANCE
-18.26%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+14.70%
Hamilton Beach Brands Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $31.15 | $31.64 (1.57%) | $31.76 | $30.95 | 125.80 K | $427.01 M |
| 09/17/2026 | $31.11 | $31.12 (0.03%) | $31.92 | $30.91 | 50.60 K | $420.00 M |
| 09/16/2026 | $31.42 | $30.73 (-2.2%) | $32.41 | $30.73 | 100.60 K | $414.73 M |
| 09/15/2026 | $31.00 | $31.19 (0.61%) | $31.19 | $30.37 | 70.20 K | $420.94 M |
| 09/14/2026 | $30.00 | $31.05 (3.5%) | $31.09 | $29.57 | 93.30 K | $419.05 M |
| 09/11/2026 | $30.48 | $30.00 (-1.57%) | $30.84 | $29.63 | 94.50 K | $404.88 M |
| 09/10/2026 | $30.97 | $30.08 (-2.87%) | $31.14 | $29.49 | 56.70 K | $405.96 M |
| 09/09/2026 | $30.77 | $31.16 (1.27%) | $31.23 | $30.53 | 39.50 K | $420.54 M |
| 09/08/2026 | $30.60 | $31.11 (1.67%) | $31.73 | $29.94 | 99.80 K | $419.86 M |
| 09/04/2026 | $32.06 | $31.00 (-3.31%) | $32.06 | $30.52 | 58.30 K | $418.38 M |
| 09/03/2026 | $32.00 | $31.65 (-1.09%) | $32.03 | $30.59 | 81.20 K | $427.15 M |
| 09/02/2026 | $30.93 | $31.51 (1.88%) | $32.10 | $30.39 | 86.52 K | $425.26 M |
| 09/01/2026 | $30.58 | $30.46 (-0.39%) | $31.04 | $30.19 | 77.44 K | $411.09 M |
| 08/31/2026 | $31.45 | $31.41 (-0.13%) | $32.03 | $30.60 | 141.25 K | $423.91 M |
| 08/28/2026 | $32.58 | $31.45 (-3.47%) | $32.72 | $31.33 | 67.18 K | $424.45 M |
| 08/27/2026 | $32.57 | $32.37 (-0.61%) | $32.88 | $31.43 | 98.33 K | $436.87 M |
| 08/26/2026 | $32.90 | $32.44 (-1.4%) | $33.01 | $32.09 | 50.54 K | $437.81 M |
| 08/25/2026 | $33.46 | $32.61 (-2.54%) | $33.46 | $32.06 | 100.80 K | $440.10 M |
| 08/24/2026 | $33.09 | $33.46 (1.12%) | $34.12 | $33.00 | 103.95 K | $451.58 M |
| 08/21/2026 | $33.65 | $32.90 (-2.23%) | $33.65 | $32.26 | 51.20 K | $444.02 M |
| 08/20/2026 | $33.16 | $33.65 (1.48%) | $33.75 | $33.06 | 79.50 K | $454.14 M |
| 08/19/2026 | $34.00 | $33.69 (-0.91%) | $34.00 | $33.18 | 59.10 K | $454.68 M |
| 08/18/2026 | $33.90 | $33.85 (-0.15%) | $34.00 | $33.57 | 96.84 K | $456.84 M |
| 08/17/2026 | $33.67 | $34.00 (0.98%) | $34.00 | $33.24 | 186.20 K | $458.86 M |
| 08/14/2026 | $33.04 | $33.34 (0.91%) | $33.81 | $32.87 | 92.00 K | $449.96 M |
| 08/13/2026 | $33.58 | $33.25 (-0.98%) | $34.00 | $33.13 | 75.90 K | $448.74 M |
| 08/12/2026 | $33.09 | $32.99 (-0.3%) | $34.26 | $32.75 | 115.90 K | $445.23 M |
| 08/11/2026 | $33.00 | $33.12 (0.36%) | $33.90 | $32.82 | 51.24 K | $446.99 M |
| 08/10/2026 | $32.30 | $33.00 (2.17%) | $33.62 | $30.66 | 237.40 K | $445.37 M |
| 08/07/2026 | $28.46 | $31.42 (10.4%) | $33.16 | $28.46 | 227.93 K | $424.04 M |
| 08/06/2026 | $24.83 | $27.00 (8.74%) | $27.94 | $24.83 | 73.70 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 |
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.
