5 DAY PERFORMANCE
-48.57%
1 MONTH PERFORMANCE
-54.08%
3 MONTH PERFORMANCE
-30.04%
6 MONTH PERFORMANCE
-19.17%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+14.31%
Hamilton Beach Brands Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.00 | $30.22 (-5.56%) | $32.14 | $30.03 | 25.94 K | |
| 11/04/2026 | $34.04 | $34.64 (1.76%) | $34.74 | $33.46 | 85.73 K | $465.70 M |
| 11/03/2026 | $33.11 | $32.64 (-1.42%) | $33.11 | $32.19 | 43.24 K | $438.81 M |
| 11/02/2026 | $32.50 | $32.91 (1.26%) | $33.27 | $32.08 | 51.54 K | $442.44 M |
| 10/30/2026 | $32.52 | $32.47 (-0.15%) | $33.18 | $31.72 | 48.20 K | $438.22 M |
| 10/29/2026 | $31.89 | $32.51 (1.94%) | $32.63 | $31.70 | 46.94 K | $438.75 M |
| 10/28/2026 | $32.16 | $31.50 (-2.05%) | $32.40 | $31.34 | 66.84 K | $425.12 M |
| 10/27/2026 | $33.44 | $32.26 (-3.53%) | $33.44 | $31.80 | 48.32 K | $435.38 M |
| 10/26/2026 | $33.36 | $33.23 (-0.39%) | $33.65 | $32.11 | 61.43 K | $448.47 M |
| 10/23/2026 | $33.39 | $33.19 (-0.6%) | $33.67 | $32.51 | 47.20 K | $447.93 M |
| 10/22/2026 | $33.33 | $33.39 (0.18%) | $34.05 | $32.60 | 55.35 K | $450.63 M |
| 10/21/2026 | $34.81 | $33.34 (-4.22%) | $34.92 | $32.83 | 104.50 K | $449.96 M |
| 10/20/2026 | $34.03 | $34.58 (1.62%) | $35.77 | $33.98 | 127.60 K | $466.69 M |
| 10/19/2026 | $34.06 | $33.90 (-0.47%) | $34.74 | $33.52 | 97.80 K | $457.51 M |
| 10/16/2026 | $34.59 | $33.85 (-2.14%) | $34.91 | $33.82 | 38.89 K | $456.84 M |
| 10/15/2026 | $33.29 | $34.31 (3.06%) | $34.75 | $33.10 | 86.50 K | $463.05 M |
| 10/14/2026 | $33.99 | $33.51 (-1.41%) | $34.02 | $33.07 | 59.00 K | $452.25 M |
| 10/13/2026 | $34.80 | $34.48 (-0.92%) | $34.85 | $34.39 | 51.94 K | $465.34 M |
| 10/12/2026 | $34.82 | $34.62 (-0.57%) | $36.18 | $34.44 | 44.50 K | $467.23 M |
| 10/09/2026 | $34.75 | $34.76 (0.03%) | $35.56 | $34.00 | 45.33 K | $469.12 M |
| 10/08/2026 | $34.22 | $35.00 (2.28%) | $35.72 | $33.85 | 74.90 K | $472.36 M |
| 10/07/2026 | $35.35 | $34.67 (-1.92%) | $35.67 | $34.44 | 79.90 K | $467.91 M |
| 10/06/2026 | $36.77 | $35.80 (-2.64%) | $37.35 | $35.08 | 113.20 K | $483.16 M |
| 10/05/2026 | $37.80 | $36.37 (-3.78%) | $38.07 | $35.63 | 108.30 K | $490.85 M |
| 10/02/2026 | $37.94 | $37.99 (0.13%) | $39.09 | $36.79 | 88.80 K | $512.71 M |
| 10/01/2026 | $37.71 | $37.12 (-1.56%) | $39.48 | $36.52 | 169.33 K | $500.97 M |
| 09/30/2026 | $38.99 | $38.25 (-1.9%) | $39.99 | $38.10 | 136.80 K | $516.22 M |
| 09/29/2026 | $37.72 | $38.83 (2.94%) | $39.14 | $37.66 | 64.72 K | $524.05 M |
| 09/28/2026 | $36.90 | $37.60 (1.9%) | $37.77 | $36.30 | 99.71 K | $507.45 M |
| 09/25/2026 | $37.23 | $37.26 (0.08%) | $38.35 | $36.49 | 65.82 K | $502.86 M |
| 09/24/2026 | $34.59 | $37.31 (7.86%) | $37.49 | $34.59 | 93.34 K | $503.54 M |
| 09/23/2026 | $34.12 | $34.58 (1.35%) | $35.49 | $33.91 | 86.11 K | $466.69 M |
| 09/22/2026 | $32.15 | $34.06 (5.94%) | $34.28 | $32.15 | 67.30 K | $459.67 M |
| 09/21/2026 | $31.57 | $31.83 (0.82%) | $32.48 | $31.29 | 65.41 K | $429.58 M |
| 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 |
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.
