-
5 DAY PERFORMANCE
-4.15% -
1 MONTH PERFORMANCE
-36.11% -
3 MONTH PERFORMANCE
-28.11% -
6 MONTH PERFORMANCE
+2.00% -
YEAR-TO-DATE PERFORMANCE
+10.98% -
1 YEAR PERFORMANCE
+38.84%
Hamilton Beach Brands Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.17 | $19.41 (1.25%) | $19.43 | $19.15 | 8,655 | |
| 11/20/2024 | $19.62 | $19.39 (-1.17%) | $19.87 | $19.12 | 34,861 | $268.59 M |
| 11/19/2024 | $19.89 | $19.63 (-1.31%) | $20.22 | $19.31 | 41,042 | $271.91 M |
| 11/18/2024 | $20.25 | $20.16 (-0.44%) | $21.02 | $20.14 | 35,400 | $279.26 M |
| 11/15/2024 | $20.66 | $20.25 (-1.98%) | $20.78 | $20.03 | 58,400 | $280.50 M |
| 11/14/2024 | $20.66 | $20.58 (-0.39%) | $21.47 | $20.21 | 54,948 | $285.07 M |
| 11/13/2024 | $20.26 | $20.33 (0.35%) | $20.55 | $19.61 | 92,800 | $281.61 M |
| 11/12/2024 | $20.88 | $20.41 (-2.25%) | $21.69 | $20.40 | 64,833 | $282.72 M |
| 11/11/2024 | $21.32 | $21.00 (-1.5%) | $21.38 | $20.48 | 73,430 | $290.89 M |
| 11/08/2024 | $21.95 | $21.35 (-2.73%) | $22.03 | $21.30 | 60,300 | $295.74 M |
| 11/07/2024 | $22.25 | $22.07 (-0.81%) | $23.30 | $22.06 | 77,747 | $305.71 M |
| 11/06/2024 | $21.43 | $22.58 (5.37%) | $22.91 | $21.21 | 108,439 | $312.78 M |
| 11/05/2024 | $20.74 | $20.68 (-0.29%) | $21.20 | $19.51 | 173,543 | $286.46 M |
| 11/04/2024 | $26.07 | $20.81 (-20.18%) | $26.07 | $20.40 | 233,836 | $288.26 M |
| 11/01/2024 | $27.70 | $26.54 (-4.19%) | $27.95 | $26.44 | 58,500 | $367.63 M |
| 10/31/2024 | $30.05 | $27.65 (-7.99%) | $30.67 | $27.59 | 52,337 | $383.01 M |
| 10/30/2024 | $30.03 | $31.01 (3.26%) | $31.12 | $29.64 | 25,300 | $429.55 M |
| 10/29/2024 | $29.75 | $30.03 (0.94%) | $30.03 | $29.50 | 17,800 | $415.98 M |
| 10/28/2024 | $29.63 | $30.15 (1.75%) | $30.15 | $29.51 | 33,100 | $417.64 M |
| 10/25/2024 | $31.67 | $29.59 (-6.57%) | $31.72 | $29.53 | 52,511 | $417.60 M |
| 10/24/2024 | $30.97 | $31.14 (0.55%) | $31.25 | $30.59 | 35,900 | $439.48 M |
| 10/23/2024 | $30.50 | $30.97 (1.54%) | $30.97 | $30.04 | 32,241 | $437.08 M |
| 10/22/2024 | $30.38 | $30.53 (0.49%) | $30.60 | $30.04 | 53,300 | $430.87 M |
| 10/21/2024 | $31.29 | $30.38 (-2.91%) | $31.48 | $30.34 | 37,900 | $428.75 M |
| 10/18/2024 | $31.50 | $31.21 (-0.92%) | $31.50 | $30.77 | 29,941 | $440.47 M |
| 10/17/2024 | $30.89 | $31.36 (1.52%) | $31.78 | $30.89 | 39,200 | $442.58 M |
| 10/16/2024 | $30.72 | $31.07 (1.14%) | $31.11 | $30.54 | 39,208 | $438.49 M |
| 10/15/2024 | $29.58 | $30.18 (2.03%) | $30.88 | $29.58 | 39,204 | $425.93 M |
| 10/14/2024 | $30.70 | $30.13 (-1.86%) | $30.82 | $29.90 | 31,800 | $425.22 M |
| 10/11/2024 | $30.22 | $30.85 (2.08%) | $30.91 | $29.75 | 35,900 | $435.39 M |
| 10/10/2024 | $29.47 | $29.92 (1.53%) | $30.26 | $29.08 | 25,500 | $422.26 M |
| 10/09/2024 | $29.49 | $30.06 (1.93%) | $30.08 | $29.00 | 36,800 | $424.24 M |
| 10/08/2024 | $29.17 | $29.20 (0.1%) | $29.32 | $28.73 | 33,922 | $412.10 M |
| 10/07/2024 | $30.36 | $28.83 (-5.04%) | $30.85 | $28.62 | 35,816 | $406.88 M |
| 10/04/2024 | $29.52 | $30.32 (2.71%) | $30.84 | $28.98 | 56,600 | $427.91 M |
| 10/03/2024 | $29.46 | $29.05 (-1.39%) | $29.56 | $29.02 | 49,030 | $409.98 M |
| 10/02/2024 | $30.70 | $29.94 (-2.48%) | $31.02 | $29.87 | 61,200 | $422.54 M |
| 10/01/2024 | $30.55 | $30.53 (-0.07%) | $30.84 | $30.01 | 62,443 | $430.87 M |
| 09/30/2024 | $30.00 | $30.43 (1.43%) | $30.62 | $29.27 | 217,507 | $429.46 M |
| 09/27/2024 | $29.95 | $29.96 (0.03%) | $30.80 | $29.67 | 52,519 | $422.83 M |
| 09/26/2024 | $30.26 | $29.82 (-1.45%) | $30.72 | $29.55 | 55,000 | $420.85 M |
| 09/25/2024 | $30.29 | $29.53 (-2.51%) | $30.29 | $28.96 | 82,939 | $416.76 M |
| 09/24/2024 | $28.79 | $30.81 (7.02%) | $31.05 | $28.79 | 106,042 | $434.82 M |
| 09/23/2024 | $29.98 | $28.47 (-5.04%) | $29.98 | $28.16 | 49,000 | $401.80 M |
| 09/20/2024 | $28.95 | $29.97 (3.52%) | $29.97 | $28.84 | 241,900 | $422.97 M |
| 09/19/2024 | $29.81 | $29.24 (-1.91%) | $29.81 | $29.03 | 42,204 | $412.66 M |
| 09/18/2024 | $28.89 | $29.02 (0.45%) | $29.59 | $28.88 | 31,531 | $409.56 M |
| 09/17/2024 | $29.55 | $29.17 (-1.29%) | $29.55 | $28.63 | 22,900 | $411.68 M |
| 09/16/2024 | $29.33 | $29.16 (-0.58%) | $29.56 | $28.86 | 22,746 | $411.54 M |
| 09/13/2024 | $28.87 | $29.33 (1.59%) | $29.57 | $28.87 | 40,900 | $413.93 M |
| 09/12/2024 | $27.89 | $28.83 (3.37%) | $28.92 | $27.54 | 23,700 | $406.88 M |
| 09/11/2024 | $27.10 | $27.43 (1.22%) | $27.43 | $26.22 | 30,718 | $387.12 M |
| 09/10/2024 | $26.88 | $27.13 (0.93%) | $27.50 | $26.51 | 47,020 | $382.89 M |
| 09/09/2024 | $27.85 | $27.09 (-2.73%) | $28.00 | $26.59 | 46,400 | $382.32 M |
| 09/06/2024 | $27.53 | $27.85 (1.16%) | $28.00 | $26.90 | 24,638 | $393.05 M |
| 09/05/2024 | $28.25 | $27.62 (-2.23%) | $28.28 | $27.20 | 20,542 | $389.80 M |
| 09/04/2024 | $27.86 | $28.09 (0.83%) | $28.13 | $27.50 | 30,522 | $396.43 M |
| 09/03/2024 | $29.14 | $28.01 (-3.88%) | $29.14 | $27.59 | 42,607 | $395.31 M |
| 08/30/2024 | $29.14 | $29.29 (0.51%) | $29.29 | $28.36 | 23,400 | $413.37 M |
| 08/29/2024 | $28.59 | $28.67 (0.28%) | $29.38 | $28.40 | 44,000 | $404.62 M |
| 08/28/2024 | $28.24 | $28.68 (1.56%) | $29.00 | $28.10 | 48,500 | $404.76 M |
| 08/27/2024 | $28.12 | $28.25 (0.46%) | $28.48 | $27.85 | 44,629 | $398.69 M |
| 08/26/2024 | $28.80 | $28.45 (-1.22%) | $28.94 | $28.14 | 52,300 | $401.51 M |
| 08/23/2024 | $27.55 | $28.35 (2.9%) | $28.59 | $27.04 | 74,329 | $400.10 M |
| 08/22/2024 | $27.20 | $27.60 (1.47%) | $27.62 | $27.00 | 76,600 | $389.52 M |
| 08/21/2024 | $26.49 | $27.00 (1.93%) | $27.00 | $26.26 | 18,500 | $381.05 M |