5 DAY PERFORMANCE
-18.46%
1 MONTH PERFORMANCE
-9.73%
3 MONTH PERFORMANCE
-14.27%
6 MONTH PERFORMANCE
+19.71%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+15.49%
Hamilton Beach Brands Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $275.13 M |
| 04/30/2026 | $20.31 | $20.81 (2.46%) | $21.84 | $19.61 | 56.50 K | $279.56 M |
| 04/29/2026 | $20.68 | $20.13 (-2.66%) | $21.02 | $20.10 | 25.00 K | $270.43 M |
| 04/28/2026 | $21.00 | $20.88 (-0.57%) | $21.71 | $20.83 | 13.03 K | $280.50 M |
| 04/27/2026 | $20.61 | $21.11 (2.43%) | $21.50 | $20.61 | 18.30 K | $283.59 M |
| 04/24/2026 | $20.54 | $20.87 (1.61%) | $21.11 | $20.48 | 9.41 K | $280.37 M |
| 04/23/2026 | $20.30 | $20.74 (2.17%) | $21.14 | $20.27 | 31.82 K | $278.62 M |
| 04/22/2026 | $20.21 | $20.20 (-0.05%) | $20.79 | $20.20 | 22.93 K | $271.37 M |
| 04/21/2026 | $20.63 | $20.31 (-1.55%) | $20.80 | $20.25 | 16.00 K | $272.84 M |
| 04/20/2026 | $20.69 | $20.17 (-2.51%) | $20.94 | $20.01 | 18.20 K | $270.96 M |
| 04/17/2026 | $20.29 | $20.69 (1.97%) | $21.06 | $20.29 | 13.30 K | $277.95 M |
| 04/16/2026 | $20.13 | $19.85 (-1.39%) | $20.47 | $19.31 | 26.70 K | $266.66 M |
| 04/15/2026 | $20.18 | $20.40 (1.09%) | $20.75 | $20.00 | 24.00 K | $274.05 M |
| 04/14/2026 | $20.71 | $20.22 (-2.37%) | $21.03 | $20.22 | 21.03 K | $271.64 M |
| 04/13/2026 | $20.16 | $20.77 (3.03%) | $20.90 | $18.63 | 40.19 K | $279.02 M |
| 04/10/2026 | $20.58 | $20.51 (-0.34%) | $20.90 | $20.34 | 16.43 K | $275.53 M |
| 04/09/2026 | $20.57 | $20.82 (1.22%) | $20.90 | $20.23 | 28.46 K | $279.70 M |
| 04/08/2026 | $19.08 | $20.75 (8.75%) | $20.98 | $19.08 | 49.30 K | $278.76 M |
| 04/07/2026 | $18.40 | $18.70 (1.63%) | $19.00 | $18.35 | 18.20 K | $251.22 M |
| 04/06/2026 | $18.33 | $18.50 (0.93%) | $19.27 | $18.25 | 30.80 K | $248.53 M |
| 04/02/2026 | $18.26 | $18.28 (0.11%) | $18.74 | $18.08 | 18.60 K | $245.57 M |
| 04/01/2026 | $18.96 | $18.62 (-1.79%) | $19.27 | $18.62 | 11.04 K | $250.14 M |
| 03/31/2026 | $18.67 | $18.95 (1.5%) | $19.26 | $18.49 | 16.60 K | $254.57 M |
| 03/30/2026 | $17.64 | $18.25 (3.46%) | $18.43 | $17.45 | 25.62 K | $245.17 M |
| 03/27/2026 | $17.03 | $17.64 (3.58%) | $18.07 | $17.03 | 17.30 K | $236.98 M |
| 03/26/2026 | $17.27 | $17.40 (0.75%) | $17.89 | $17.05 | 22.90 K | $233.75 M |
| 03/25/2026 | $17.44 | $17.27 (-0.97%) | $17.63 | $17.18 | 17.14 K | $232.01 M |
| 03/24/2026 | $17.68 | $17.35 (-1.87%) | $18.25 | $17.29 | 17.62 K | $233.08 M |
| 03/23/2026 | $16.87 | $18.09 (7.23%) | $18.28 | $16.87 | 35.90 K | $243.02 M |
| 03/20/2026 | $16.20 | $16.42 (1.36%) | $16.43 | $15.97 | 32.80 K | $220.59 M |
| 03/19/2026 | $16.10 | $16.10 (0%) | $16.36 | $15.85 | 31.30 K | $216.29 M |
| 03/18/2026 | $16.43 | $16.21 (-1.34%) | $16.74 | $16.07 | 20.34 K | $217.77 M |
| 03/17/2026 | $16.61 | $16.51 (-0.6%) | $16.91 | $16.48 | 14.30 K | $221.80 M |
| 03/16/2026 | $15.89 | $16.37 (3.02%) | $16.69 | $15.75 | 24.60 K | $219.91 M |
| 03/13/2026 | $16.41 | $15.85 (-3.41%) | $16.99 | $15.75 | 45.22 K | $212.93 M |
| 03/12/2026 | $15.99 | $16.63 (4%) | $17.06 | $15.99 | 17.32 K | $223.41 M |
| 03/11/2026 | $16.16 | $16.36 (1.24%) | $16.78 | $16.16 | 19.40 K | $219.78 M |
| 03/10/2026 | $16.48 | $16.42 (-0.36%) | $16.87 | $16.33 | 30.64 K | $220.59 M |
| 03/09/2026 | $16.29 | $16.60 (1.9%) | $16.77 | $15.98 | 23.80 K | $223.00 M |
| 03/06/2026 | $17.30 | $16.89 (-2.37%) | $17.93 | $16.89 | 17.60 K | $226.90 M |
| 03/05/2026 | $18.38 | $17.56 (-4.46%) | $18.67 | $17.40 | 14.42 K | $235.90 M |
| 03/04/2026 | $16.92 | $18.80 (11.11%) | $18.94 | $16.92 | 20.80 K | $252.56 M |
| 03/03/2026 | $17.36 | $16.67 (-3.97%) | $17.36 | $16.10 | 61.31 K | $223.94 M |
| 03/02/2026 | $18.32 | $17.61 (-3.88%) | $18.67 | $17.09 | 57.13 K | $236.57 M |
| 02/27/2026 | $20.55 | $19.04 (-7.35%) | $20.61 | $19.04 | 45.10 K | $255.78 M |
| 02/26/2026 | $20.75 | $20.54 (-1.01%) | $20.75 | $19.70 | 60.80 K | $275.93 M |
| 02/25/2026 | $19.46 | $19.81 (1.8%) | $19.81 | $19.11 | 14.20 K | $266.13 M |
| 02/24/2026 | $18.29 | $19.25 (5.25%) | $19.82 | $18.29 | 11.11 K | $258.60 M |
| 02/23/2026 | $19.85 | $19.51 (-1.71%) | $19.88 | $19.31 | 12.70 K | $262.10 M |
| 02/20/2026 | $19.29 | $19.64 (1.81%) | $20.00 | $19.28 | 11.30 K | $264.90 M |
| 02/19/2026 | $19.21 | $19.40 (0.99%) | $19.54 | $19.00 | 9.90 K | $261.67 M |
| 02/18/2026 | $19.16 | $19.26 (0.52%) | $19.30 | $19.08 | 8.10 K | $259.78 M |
| 02/17/2026 | $19.40 | $18.86 (-2.78%) | $19.40 | $18.85 | 6.84 K | $254.38 M |
| 02/13/2026 | $18.85 | $19.07 (1.17%) | $19.47 | $18.66 | 7.90 K | $257.22 M |
| 02/12/2026 | $19.33 | $18.90 (-2.22%) | $19.33 | $18.78 | 11.92 K | $254.92 M |
| 02/11/2026 | $18.99 | $18.96 (-0.16%) | $19.07 | $18.61 | 11.24 K | $255.73 M |
| 02/10/2026 | $19.04 | $19.00 (-0.21%) | $19.79 | $19.00 | 18.21 K | $256.27 M |
| 02/09/2026 | $18.75 | $19.04 (1.55%) | $20.09 | $18.75 | 18.82 K | $256.81 M |
| 02/06/2026 | $19.47 | $19.48 (0.05%) | $19.86 | $18.26 | 14.25 K | $262.75 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.
