5 DAY PERFORMANCE
-16.29%
1 MONTH PERFORMANCE
-14.84%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
+5.96%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-0.65%
Hamilton Beach Brands Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.59 | $20.39 (-0.97%) | $20.80 | $20.30 | 13.43 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 |
| 05/06/2026 | $20.68 | $20.28 (-1.93%) | $21.21 | $20.28 | 14.23 K | $275.22 M |
| 05/05/2026 | $20.99 | $20.66 (-1.57%) | $21.28 | $20.60 | 11.70 K | $280.38 M |
| 05/04/2026 | $20.32 | $20.12 (-0.98%) | $21.54 | $18.86 | 21.54 K | $273.05 M |
| 05/01/2026 | $20.97 | $20.48 (-2.34%) | $21.20 | $20.48 | 15.80 K | $277.93 M |
| 04/30/2026 | $20.31 | $20.81 (2.46%) | $21.84 | $19.61 | 56.50 K | $282.41 M |
| 04/29/2026 | $20.68 | $20.13 (-2.66%) | $21.02 | $20.10 | 25.00 K | $273.18 M |
| 04/28/2026 | $21.00 | $20.88 (-0.57%) | $21.71 | $20.83 | 13.03 K | $283.36 M |
| 04/27/2026 | $20.61 | $21.11 (2.43%) | $21.50 | $20.61 | 18.30 K | $286.48 M |
| 04/24/2026 | $20.54 | $20.87 (1.61%) | $21.11 | $20.48 | 9.41 K | $283.23 M |
| 04/23/2026 | $20.30 | $20.74 (2.17%) | $21.14 | $20.27 | 31.82 K | $281.46 M |
| 04/22/2026 | $20.21 | $20.20 (-0.05%) | $20.79 | $20.20 | 22.93 K | $274.13 M |
| 04/21/2026 | $20.63 | $20.31 (-1.55%) | $20.80 | $20.25 | 16.00 K | $275.63 M |
| 04/20/2026 | $20.69 | $20.17 (-2.51%) | $20.94 | $20.01 | 18.20 K | $273.73 M |
| 04/17/2026 | $20.29 | $20.69 (1.97%) | $21.06 | $20.29 | 13.30 K | $280.78 M |
| 04/16/2026 | $20.13 | $19.85 (-1.39%) | $20.47 | $19.31 | 26.70 K | $269.38 M |
| 04/15/2026 | $20.18 | $20.40 (1.09%) | $20.75 | $20.00 | 24.00 K | $276.85 M |
| 04/14/2026 | $20.71 | $20.22 (-2.37%) | $21.03 | $20.22 | 21.03 K | $274.41 M |
| 04/13/2026 | $20.16 | $20.77 (3.03%) | $20.90 | $18.63 | 40.19 K | $281.87 M |
| 04/10/2026 | $20.58 | $20.51 (-0.34%) | $20.90 | $20.34 | 16.43 K | $278.34 M |
| 04/09/2026 | $20.57 | $20.82 (1.22%) | $20.90 | $20.23 | 28.46 K | $282.55 M |
| 04/08/2026 | $19.08 | $20.75 (8.75%) | $20.98 | $19.08 | 49.30 K | $281.60 M |
| 04/07/2026 | $18.40 | $18.70 (1.63%) | $19.00 | $18.35 | 18.20 K | $253.78 M |
| 04/06/2026 | $18.33 | $18.50 (0.93%) | $19.27 | $18.25 | 30.80 K | $251.06 M |
| 04/02/2026 | $18.26 | $18.28 (0.11%) | $18.74 | $18.08 | 18.60 K | $248.08 M |
| 04/01/2026 | $18.96 | $18.62 (-1.79%) | $19.27 | $18.62 | 11.04 K | $252.69 M |
| 03/31/2026 | $18.67 | $18.95 (1.5%) | $19.26 | $18.49 | 16.60 K | $257.17 M |
| 03/30/2026 | $17.64 | $18.25 (3.46%) | $18.43 | $17.45 | 25.62 K | $247.67 M |
| 03/27/2026 | $17.03 | $17.64 (3.58%) | $18.07 | $17.03 | 17.30 K | $239.39 M |
| 03/26/2026 | $17.27 | $17.40 (0.75%) | $17.89 | $17.05 | 22.90 K | $236.14 M |
| 03/25/2026 | $17.44 | $17.27 (-0.97%) | $17.63 | $17.18 | 17.14 K | $234.37 M |
| 03/24/2026 | $17.68 | $17.35 (-1.87%) | $18.25 | $17.29 | 17.62 K | $235.46 M |
| 03/23/2026 | $16.87 | $18.09 (7.23%) | $18.28 | $16.87 | 35.90 K | $245.50 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.
