5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
+10.84%
6 MONTH PERFORMANCE
-36.02%
YEAR-TO-DATE PERFORMANCE
+17.88%
1 YEAR PERFORMANCE
-2.46%
Hamilton Beach Brands Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.74 | $19.78 (0.2%) | $20.00 | $19.19 | 34,724 | $270.66 M |
| 04/29/2025 | $19.73 | $19.77 (0.2%) | $20.10 | $19.45 | 43,010 | $270.32 M |
| 04/28/2025 | $19.18 | $19.79 (3.18%) | $20.14 | $19.10 | 51,638 | $270.59 M |
| 04/25/2025 | $18.81 | $19.31 (2.66%) | $19.55 | $18.63 | 46,100 | $264.03 M |
| 04/24/2025 | $19.28 | $19.07 (-1.09%) | $20.14 | $18.84 | 94,200 | $260.74 M |
| 04/23/2025 | $19.43 | $19.64 (1.08%) | $20.71 | $19.40 | 88,500 | $268.54 M |
| 04/22/2025 | $17.83 | $18.79 (5.38%) | $18.90 | $17.80 | 93,200 | $256.92 M |
| 04/21/2025 | $17.60 | $17.52 (-0.45%) | $17.81 | $16.92 | 70,100 | $239.55 M |
| 04/17/2025 | $18.03 | $17.83 (-1.11%) | $18.55 | $17.76 | 72,720 | $243.79 M |
| 04/16/2025 | $17.59 | $17.96 (2.1%) | $18.15 | $17.24 | 76,600 | $245.57 M |
| 04/15/2025 | $17.93 | $17.87 (-0.33%) | $18.40 | $17.75 | 63,700 | $244.34 M |
| 04/14/2025 | $18.25 | $17.96 (-1.59%) | $18.97 | $17.52 | 97,100 | $245.57 M |
| 04/11/2025 | $17.00 | $17.48 (2.82%) | $17.60 | $16.60 | 64,414 | $239.00 M |
| 04/10/2025 | $17.36 | $17.10 (-1.5%) | $18.00 | $16.82 | 85,900 | $233.81 M |
| 04/09/2025 | $16.90 | $18.04 (6.75%) | $19.09 | $15.90 | 124,700 | $246.66 M |
| 04/08/2025 | $18.23 | $17.00 (-6.75%) | $18.56 | $16.49 | 77,400 | $232.44 M |
| 04/07/2025 | $17.73 | $17.99 (1.47%) | $18.61 | $17.23 | 51,503 | $245.98 M |
| 04/04/2025 | $17.69 | $18.46 (4.35%) | $18.81 | $17.00 | 106,200 | $252.40 M |
| 04/03/2025 | $19.36 | $18.18 (-6.1%) | $19.36 | $17.87 | 97,616 | $248.58 M |
| 04/02/2025 | $19.44 | $19.96 (2.67%) | $20.35 | $19.29 | 31,209 | $272.91 M |
| 04/01/2025 | $19.17 | $19.86 (3.6%) | $20.60 | $19.16 | 39,306 | $271.55 M |
| 03/31/2025 | $19.25 | $19.43 (0.94%) | $19.81 | $18.67 | 24,506 | $265.67 M |
| 03/28/2025 | $19.51 | $19.46 (-0.26%) | $20.11 | $19.18 | 28,101 | $266.08 M |
| 03/27/2025 | $19.99 | $19.73 (-1.3%) | $20.15 | $19.54 | 15,242 | $269.77 M |
| 03/26/2025 | $19.00 | $19.79 (4.16%) | $20.09 | $18.98 | 50,300 | $270.59 M |
| 03/25/2025 | $20.00 | $19.09 (-4.55%) | $20.00 | $19.07 | 36,540 | $261.02 M |
| 03/24/2025 | $19.69 | $19.98 (1.47%) | $20.09 | $19.61 | 17,900 | $273.19 M |
| 03/21/2025 | $19.46 | $19.69 (1.18%) | $19.99 | $19.30 | 58,449 | $269.22 M |
| 03/20/2025 | $20.30 | $19.66 (-3.15%) | $20.30 | $19.44 | 32,500 | $268.81 M |
| 03/19/2025 | $19.89 | $20.31 (2.11%) | $20.75 | $19.62 | 31,900 | $277.70 M |
| 03/18/2025 | $19.38 | $19.87 (2.53%) | $20.04 | $19.27 | 41,835 | $271.68 M |
| 03/17/2025 | $18.45 | $19.73 (6.94%) | $20.15 | $18.01 | 34,636 | $269.77 M |
| 03/14/2025 | $18.75 | $18.73 (-0.11%) | $19.20 | $18.41 | 55,911 | $256.10 M |
| 03/13/2025 | $19.59 | $18.83 (-3.88%) | $19.60 | $18.65 | 37,200 | $257.46 M |
| 03/12/2025 | $19.74 | $19.85 (0.56%) | $20.46 | $19.32 | 59,300 | $271.41 M |
| 03/11/2025 | $19.62 | $19.38 (-1.22%) | $19.77 | $18.50 | 46,249 | $264.98 M |
| 03/10/2025 | $20.64 | $19.62 (-4.94%) | $20.92 | $19.46 | 48,700 | $268.26 M |
| 03/07/2025 | $20.00 | $20.31 (1.55%) | $21.20 | $19.55 | 47,838 | $277.70 M |
| 03/06/2025 | $19.56 | $19.87 (1.58%) | $19.96 | $19.06 | 38,337 | $271.68 M |
| 03/05/2025 | $19.95 | $19.69 (-1.3%) | $20.00 | $19.55 | 24,300 | $269.22 M |
| 03/04/2025 | $19.00 | $19.85 (4.47%) | $20.41 | $18.77 | 32,200 | $271.41 M |
| 03/03/2025 | $19.20 | $19.04 (-0.83%) | $19.27 | $18.82 | 33,210 | $260.33 M |
| 02/28/2025 | $19.75 | $19.49 (-1.32%) | $20.33 | $18.50 | 28,200 | $266.49 M |
| 02/27/2025 | $18.74 | $20.13 (7.42%) | $20.37 | $18.74 | 58,200 | $275.24 M |
| 02/26/2025 | $18.08 | $17.90 (-1%) | $19.50 | $17.19 | 38,700 | $244.75 M |
| 02/25/2025 | $18.09 | $18.06 (-0.17%) | $18.41 | $18.00 | 31,314 | $246.93 M |
| 02/24/2025 | $17.67 | $18.00 (1.87%) | $19.10 | $17.10 | 99,622 | $246.11 M |
| 02/21/2025 | $17.84 | $17.50 (-1.91%) | $17.84 | $17.36 | 24,223 | $242.41 M |
| 02/20/2025 | $17.00 | $17.65 (3.82%) | $17.85 | $16.89 | 32,000 | $244.49 M |
| 02/19/2025 | $16.75 | $17.29 (3.22%) | $17.66 | $16.36 | 30,422 | $239.50 M |
| 02/18/2025 | $16.59 | $16.73 (0.84%) | $16.95 | $16.43 | 34,000 | $231.74 M |
| 02/14/2025 | $16.70 | $16.54 (-0.96%) | $16.86 | $16.07 | 15,328 | $229.11 M |
| 02/13/2025 | $16.20 | $16.44 (1.48%) | $16.52 | $15.98 | 14,529 | $227.73 M |
| 02/12/2025 | $16.08 | $16.18 (0.62%) | $16.78 | $15.84 | 24,900 | $224.13 M |
| 02/11/2025 | $15.48 | $16.32 (5.43%) | $16.50 | $15.48 | 53,102 | $226.06 M |
| 02/10/2025 | $16.12 | $15.59 (-3.29%) | $16.12 | $15.59 | 41,400 | $215.95 M |
| 02/07/2025 | $16.38 | $16.12 (-1.59%) | $16.38 | $15.99 | 18,600 | $223.29 M |
| 02/06/2025 | $16.88 | $16.63 (-1.48%) | $17.15 | $16.37 | 13,100 | $230.36 M |
| 02/05/2025 | $16.82 | $16.80 (-0.12%) | $17.03 | $16.31 | 19,118 | $232.71 M |
| 02/04/2025 | $16.14 | $16.45 (1.92%) | $16.48 | $16.07 | 15,800 | $227.87 M |
| 02/03/2025 | $16.65 | $16.21 (-2.64%) | $16.77 | $16.07 | 16,701 | $224.54 M |
| 01/31/2025 | $17.96 | $17.11 (-4.73%) | $18.00 | $17.07 | 25,000 | $237.01 M |
| 01/30/2025 | $17.77 | $17.90 (0.73%) | $18.11 | $17.52 | 27,300 | $247.95 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.
