5 DAY PERFORMANCE
+17.21%
1 MONTH PERFORMANCE
+16.02%
3 MONTH PERFORMANCE
+40.65%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+17.99%
1 YEAR PERFORMANCE
+21.54%
Hamilton Beach Brands Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.39 | $19.23 (10.58%) | $20.28 | $17.39 | 40.87 K | $259.37 M |
| 01/08/2026 | $16.40 | $16.93 (3.23%) | $17.18 | $16.40 | 16.80 K | $228.35 M |
| 01/07/2026 | $16.49 | $16.46 (-0.18%) | $16.75 | $16.43 | 9.80 K | $222.01 M |
| 01/06/2026 | $16.18 | $16.56 (2.35%) | $16.73 | $16.18 | 14.70 K | $223.36 M |
| 01/05/2026 | $15.94 | $16.17 (1.44%) | $16.80 | $15.94 | 59.20 K | $218.10 M |
| 01/02/2026 | $16.48 | $16.00 (-2.91%) | $16.48 | $15.87 | 19.90 K | $215.81 M |
| 12/31/2025 | $16.61 | $16.45 (-0.96%) | $16.61 | $15.92 | 49.01 K | $221.88 M |
| 12/30/2025 | $17.05 | $16.31 (-4.34%) | $17.05 | $16.10 | 31.20 K | $219.99 M |
| 12/29/2025 | $16.03 | $16.51 (2.99%) | $16.80 | $16.03 | 19.70 K | $222.69 M |
| 12/26/2025 | $16.39 | $16.21 (-1.1%) | $16.59 | $15.92 | 13.60 K | $218.64 M |
| 12/24/2025 | $15.81 | $16.33 (3.29%) | $16.51 | $15.81 | 32.44 K | $220.26 M |
| 12/23/2025 | $15.71 | $15.87 (1.02%) | $16.10 | $15.71 | 25.02 K | $214.05 M |
| 12/22/2025 | $15.87 | $15.76 (-0.69%) | $16.35 | $15.62 | 59.70 K | $212.57 M |
| 12/19/2025 | $16.57 | $15.91 (-3.98%) | $16.98 | $15.91 | 45.21 K | $214.59 M |
| 12/18/2025 | $16.67 | $16.68 (0.06%) | $17.00 | $16.50 | 13.74 K | $224.98 M |
| 12/17/2025 | $16.90 | $16.68 (-1.3%) | $17.23 | $16.61 | 35.52 K | $224.98 M |
| 12/16/2025 | $16.57 | $16.84 (1.63%) | $17.08 | $16.10 | 14.90 K | $227.14 M |
| 12/15/2025 | $16.53 | $16.57 (0.24%) | $17.00 | $16.16 | 54.13 K | $223.50 M |
| 12/12/2025 | $16.72 | $16.47 (-1.5%) | $17.06 | $16.45 | 32.55 K | $222.15 M |
| 12/11/2025 | $16.58 | $16.73 (0.9%) | $17.00 | $16.42 | 20.54 K | $225.65 M |
| 12/10/2025 | $15.60 | $16.37 (4.94%) | $16.69 | $15.24 | 57.32 K | $220.80 M |
| 12/09/2025 | $15.98 | $15.49 (-3.07%) | $16.50 | $15.44 | 21.41 K | $208.93 M |
| 12/08/2025 | $16.03 | $15.73 (-1.87%) | $16.85 | $15.65 | 22.21 K | $212.17 M |
| 12/05/2025 | $16.33 | $16.30 (-0.18%) | $16.77 | $15.87 | 96.50 K | $219.85 M |
| 12/04/2025 | $16.45 | $15.98 (-2.86%) | $16.50 | $15.82 | 9.80 K | $215.54 M |
| 12/03/2025 | $16.15 | $16.63 (2.97%) | $16.81 | $16.14 | 22.90 K | $224.31 M |
| 12/02/2025 | $15.57 | $15.68 (0.71%) | $16.00 | $15.57 | 17.41 K | $211.49 M |
| 12/01/2025 | $16.03 | $15.70 (-2.06%) | $16.08 | $15.70 | 11.73 K | $211.76 M |
| 11/28/2025 | $15.50 | $15.95 (2.9%) | $16.08 | $15.50 | 9.21 K | $215.13 M |
| 11/26/2025 | $15.64 | $15.58 (-0.38%) | $16.00 | $15.47 | 14.05 K | $210.14 M |
| 11/25/2025 | $15.95 | $15.82 (-0.82%) | $16.04 | $15.70 | 8.60 K | $213.38 M |
| 11/24/2025 | $15.63 | $15.24 (-2.5%) | $15.96 | $15.24 | 8.63 K | $205.56 M |
| 11/21/2025 | $14.43 | $15.74 (9.08%) | $15.93 | $14.14 | 24.10 K | $212.30 M |
| 11/20/2025 | $13.96 | $14.37 (2.94%) | $14.39 | $13.92 | 13.20 K | $193.82 M |
| 11/19/2025 | $14.09 | $14.16 (0.5%) | $14.34 | $14.02 | 12.40 K | $190.99 M |
| 11/18/2025 | $13.75 | $13.82 (0.51%) | $14.02 | $13.75 | 22.90 K | $186.40 M |
| 11/17/2025 | $14.20 | $13.87 (-2.32%) | $14.20 | $13.87 | 11.80 K | $187.08 M |
| 11/14/2025 | $13.98 | $14.19 (1.5%) | $14.33 | $13.93 | 12.73 K | $191.39 M |
| 11/13/2025 | $14.03 | $14.00 (-0.21%) | $14.49 | $13.89 | 13.70 K | $188.83 M |
| 11/12/2025 | $13.95 | $13.97 (0.14%) | $14.25 | $13.78 | 12.11 K | $188.43 M |
| 11/11/2025 | $14.14 | $14.04 (-0.71%) | $14.15 | $13.99 | 14.22 K | $189.37 M |
| 11/10/2025 | $14.10 | $13.93 (-1.21%) | $14.69 | $13.81 | 12.09 K | $187.89 M |
| 11/07/2025 | $13.95 | $13.88 (-0.5%) | $14.22 | $13.80 | 17.40 K | $187.21 M |
| 11/06/2025 | $14.18 | $13.95 (-1.62%) | $14.73 | $13.85 | 20.40 K | $188.16 M |
| 11/05/2025 | $14.32 | $14.61 (2.03%) | $14.61 | $14.11 | 25.80 K | $197.06 M |
| 11/04/2025 | $13.80 | $14.25 (3.26%) | $14.47 | $13.75 | 31.75 K | $192.20 M |
| 11/03/2025 | $13.89 | $13.76 (-0.94%) | $14.11 | $13.75 | 23.12 K | $185.59 M |
| 10/31/2025 | $13.86 | $14.07 (1.52%) | $14.28 | $13.86 | 11.30 K | $190.17 M |
| 10/30/2025 | $14.25 | $14.03 (-1.54%) | $14.80 | $13.92 | 12.40 K | $189.63 M |
| 10/29/2025 | $14.35 | $14.30 (-0.35%) | $14.71 | $14.15 | 21.51 K | $193.28 M |
| 10/28/2025 | $14.71 | $14.55 (-1.09%) | $14.85 | $14.49 | 26.20 K | $196.66 M |
| 10/27/2025 | $14.99 | $14.56 (-2.87%) | $15.20 | $14.48 | 15.40 K | $196.79 M |
| 10/24/2025 | $14.98 | $14.98 (0%) | $15.02 | $14.50 | 17.13 K | $202.47 M |
| 10/23/2025 | $15.66 | $14.98 (-4.34%) | $15.66 | $14.88 | 49.50 K | $202.47 M |
| 10/22/2025 | $15.04 | $15.05 (0.07%) | $15.41 | $14.83 | 15.20 K | $203.42 M |
| 10/21/2025 | $15.52 | $15.18 (-2.19%) | $15.65 | $15.16 | 15.81 K | $205.17 M |
| 10/20/2025 | $15.51 | $15.48 (-0.19%) | $15.94 | $15.33 | 15.55 K | $209.23 M |
| 10/17/2025 | $15.39 | $15.45 (0.39%) | $15.63 | $15.09 | 17.00 K | $208.82 M |
| 10/16/2025 | $15.20 | $15.34 (0.92%) | $15.65 | $15.20 | 49.70 K | $207.34 M |
| 10/15/2025 | $15.46 | $15.18 (-1.81%) | $15.60 | $15.00 | 14.90 K | $205.17 M |
| 10/14/2025 | $14.23 | $15.37 (8.01%) | $15.49 | $14.23 | 32.72 K | $207.74 M |
| 10/13/2025 | $13.99 | $14.36 (2.64%) | $14.48 | $13.86 | 31.21 K | $194.09 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.
