Get the Stockscreener App
19.61
0.56%
0.11
Hamilton Beach Brands Holding Co Stock (HBB) Price History
The historical daily chart and data for Hamilton Beach Brands Holding Co stock (HBB), show that the latest closing stock price as of May 22, 2026, is $19.61.
- Hamilton Beach Brands Holding Co all-time high stock price is $41.00, occurred on October 09, 2017.
- The lowest Hamilton Beach Brands Holding Co stock price recorded was $6.775 on March 23, 2020. Since then, Hamilton Beach Brands Holding Co's stock price has risen over 189.45% to $19.61 now.
- The 52-week high stock price for HBB is $21.84, representing a 11.37% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for HBB is $12.72, indicating a -35.14% decrease from the current share price, occurred on August 15, 2025.
- The closing price of Hamilton Beach Brands Holding Co (HBB) stock in the beginning of 2025 was $14.40. The stock closed the year at $12.39, a loss of over -13.96% for the year.
The table below shows more information about HBB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $20.00 | $19.34 | $0.6637 | 13,015.0 | +0.56% |
| May 21, 2026 | $19.77 | $18.76 | $1.01 | 17,458.0 | +1.83% |
| May 20, 2026 | $19.54 | $17.32 | $2.22 | 50,948.0 | +9.74% |
| May 19, 2026 | $18.24 | $17.45 | $0.79 | 19,757.0 | -2.30% |
| May 18, 2026 | $18.44 | $17.58 | $0.86 | 16,844.0 | -1.87% |
| May 15, 2026 | $18.95 | $18.00 | $0.955 | 19,348.0 | -3.50% |
| May 14, 2026 | $19.16 | $17.85 | $1.31 | 18,810.0 | +6.07% |
| May 13, 2026 | $18.67 | $17.50 | $1.17 | 19,812.0 | -4.77% |
| May 12, 2026 | $19.28 | $18.22 | $1.06 | 15,632.0 | -2.35% |
| May 11, 2026 | $20.93 | $18.81 | $2.12 | 12,190.0 | -8.60% |
| May 08, 2026 | $21.41 | $20.49 | $0.924 | 20,276.0 | +1.50% |
| May 07, 2026 | $21.00 | $17.57 | $3.43 | 27,171.0 | +1.63% |
| May 06, 2026 | $21.20 | $20.28 | $0.925 | 14,231.0 | -1.84% |
| May 05, 2026 | $21.28 | $20.60 | $0.68 | 11,703.0 | +2.68% |
| May 04, 2026 | $21.54 | $18.86 | $2.68 | 21,535.0 | -1.76% |
| May 01, 2026 | $21.20 | $20.48 | $0.72 | 15,795.0 | -1.59% |
| Apr 30, 2026 | $21.84 | $19.61 | $2.23 | 56,479.0 | +3.38% |
| Apr 29, 2026 | $21.02 | $20.10 | $0.9163 | 24,968.0 | -3.59% |
| Apr 28, 2026 | $21.71 | $20.83 | $0.88 | 13,029.0 | -1.09% |
| Apr 27, 2026 | $21.50 | $20.61 | $0.89 | 18,289.0 | +1.15% |
| Apr 24, 2026 | $21.11 | $20.48 | $0.63 | 9,412.0 | +0.63% |
Hamilton Beach Brands Holding Co Stock (HBB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hamilton Beach Brands Holding Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hamilton Beach Brands Holding Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hamilton Beach Brands Holding Co Stock (HBB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.54 | $17.32 | $4.22 | 327,540.0 | -5.77% |
| Apr, 2026 | $21.84 | $18.08 | $3.76 | 508,899.0 | +9.82% |
| Mar, 2026 | $19.26 | $15.75 | $3.51 | 583,431.0 | -0.47% |
| Feb, 2026 | $20.75 | $18.26 | $2.49 | 335,039.0 | -0.26% |
| Jan, 2026 | $20.30 | $15.87 | $4.43 | 490,033.0 | +16.05% |
Hamilton Beach Brands Holding Co Stock (HBB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.23 | $15.24 | $1.99 | 626,167.0 | +2.26% |
| Nov, 2025 | $16.08 | $13.75 | $2.33 | 307,906.0 | +13.36% |
| Oct, 2025 | $15.94 | $13.80 | $2.14 | 549,250.0 | -2.09% |
| Sep, 2025 | $15.45 | $13.56 | $1.89 | 497,731.0 | -2.51% |
| Aug, 2025 | $15.81 | $12.72 | $3.09 | 767,243.0 | -5.33% |
| Jul, 2025 | $20.33 | $13.50 | $6.83 | 707,501.0 | -12.97% |
| Jun, 2025 | $18.93 | $16.45 | $2.48 | 538,550.0 | -2.08% |
| May, 2025 | $19.09 | $13.25 | $5.84 | 1,027,321.0 | -7.73% |
| Apr, 2025 | $20.71 | $15.90 | $4.81 | 1,506,796.0 | +1.90% |
| Mar, 2025 | $21.20 | $18.01 | $3.19 | 760,904.0 | -0.31% |
| Feb, 2025 | $20.37 | $15.48 | $4.89 | 598,411.0 | +13.91% |
| Jan, 2025 | $18.51 | $15.37 | $3.15 | 785,501.0 | +1.66% |
Hamilton Beach Brands Holding Co Stock (HBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.45 | $15.90 | $4.55 | 1,087,622.0 | -14.30% |
| Nov, 2024 | $27.95 | $18.62 | $9.33 | 1,312,384.0 | -29.95% |
| Oct, 2024 | $31.78 | $27.59 | $4.19 | 909,645.0 | -9.14% |
| Sep, 2024 | $31.05 | $26.22 | $4.83 | 1,179,017.0 | +3.89% |
| Aug, 2024 | $29.38 | $18.92 | $10.46 | 1,447,986.0 | +49.97% |
| Jul, 2024 | $20.35 | $16.21 | $4.14 | 930,497.0 | +13.61% |
| Jun, 2024 | $19.98 | $14.34 | $5.64 | 2,020,502.0 | -10.23% |
| May, 2024 | $24.90 | $17.66 | $7.24 | 1,234,565.0 | -5.85% |
| Apr, 2024 | $25.24 | $20.11 | $5.13 | 1,006,677.0 | -16.50% |
| Mar, 2024 | $24.65 | $17.47 | $7.18 | 1,213,889.0 | +38.10% |
| Feb, 2024 | $20.24 | $16.80 | $3.44 | 680,569.0 | -4.34% |
| Jan, 2024 | $19.99 | $17.22 | $2.77 | 777,025.0 | +5.43% |
0.13%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):