-
5 DAY PERFORMANCE
-2.94% -
1 MONTH PERFORMANCE
+3.52% -
3 MONTH PERFORMANCE
+71.97% -
6 MONTH PERFORMANCE
+25.51% -
YEAR-TO-DATE PERFORMANCE
+66.27% -
1 YEAR PERFORMANCE
+140.33%
Hamilton Beach Brands Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $26.73 | $26.50 (-0.86%) | $27.02 | $26.45 | 20,700 | $373.99 M |
| 08/19/2024 | $27.14 | $27.01 (-0.48%) | $27.63 | $26.56 | 33,316 | $381.19 M |
| 08/16/2024 | $27.55 | $27.33 (-0.8%) | $29.14 | $27.23 | 65,039 | $385.71 M |
| 08/15/2024 | $26.69 | $27.59 (3.37%) | $27.71 | $26.09 | 28,400 | $389.38 M |
| 08/14/2024 | $26.45 | $26.14 (-1.17%) | $27.47 | $25.99 | 37,909 | $368.91 M |
| 08/13/2024 | $25.23 | $26.43 (4.76%) | $26.43 | $25.23 | 27,200 | $373.01 M |
| 08/12/2024 | $24.53 | $25.32 (3.22%) | $25.50 | $24.34 | 46,600 | $357.34 M |
| 08/09/2024 | $25.01 | $24.05 (-3.84%) | $25.14 | $23.82 | 58,347 | $339.42 M |
| 08/08/2024 | $25.01 | $25.18 (0.68%) | $25.41 | $24.28 | 63,800 | $355.37 M |
| 08/07/2024 | $26.77 | $24.71 (-7.7%) | $27.00 | $24.42 | 102,031 | $348.73 M |
| 08/06/2024 | $24.64 | $26.42 (7.22%) | $27.10 | $24.64 | 238,700 | $372.87 M |
| 08/05/2024 | $19.53 | $24.64 (26.16%) | $24.97 | $19.21 | 221,271 | $347.74 M |
| 08/02/2024 | $18.92 | $19.19 (1.43%) | $20.00 | $18.92 | 43,711 | $270.83 M |
| 08/01/2024 | $20.00 | $19.77 (-1.15%) | $20.75 | $19.43 | 95,500 | $279.01 M |
| 07/31/2024 | $19.23 | $19.53 (1.56%) | $20.06 | $19.23 | 36,330 | $275.63 M |
| 07/30/2024 | $19.18 | $19.40 (1.15%) | $19.52 | $19.11 | 22,600 | $273.79 M |
| 07/29/2024 | $20.23 | $19.38 (-4.2%) | $20.23 | $19.28 | 32,844 | $273.51 M |
| 07/26/2024 | $20.35 | $20.17 (-0.88%) | $20.35 | $19.65 | 33,800 | $285.65 M |
| 07/25/2024 | $19.76 | $19.86 (0.51%) | $20.19 | $19.68 | 48,900 | $281.26 M |
| 07/24/2024 | $19.73 | $19.83 (0.51%) | $19.89 | $19.07 | 85,843 | $280.83 M |
| 07/23/2024 | $20.03 | $19.89 (-0.7%) | $20.23 | $19.69 | 52,516 | $281.68 M |
| 07/22/2024 | $19.47 | $20.08 (3.13%) | $20.16 | $19.47 | 50,000 | $284.37 M |
| 07/19/2024 | $19.79 | $19.40 (-1.97%) | $19.92 | $19.29 | 24,710 | $274.74 M |
| 07/18/2024 | $19.90 | $19.76 (-0.7%) | $20.00 | $19.56 | 27,600 | $279.84 M |
| 07/17/2024 | $20.01 | $19.56 (-2.25%) | $20.08 | $19.18 | 37,800 | $277.01 M |
| 07/16/2024 | $19.17 | $19.90 (3.81%) | $19.95 | $18.89 | 39,246 | $281.82 M |
| 07/15/2024 | $18.25 | $18.80 (3.01%) | $19.07 | $18.11 | 45,700 | $266.25 M |
| 07/12/2024 | $18.00 | $18.23 (1.28%) | $18.30 | $17.89 | 39,400 | $258.17 M |
| 07/11/2024 | $16.73 | $17.83 (6.58%) | $17.95 | $16.73 | 38,100 | $252.51 M |
| 07/10/2024 | $17.17 | $16.46 (-4.14%) | $17.17 | $16.44 | 28,800 | $233.11 M |
| 07/09/2024 | $16.91 | $17.17 (1.54%) | $17.24 | $16.91 | 30,507 | $243.16 M |
| 07/08/2024 | $16.92 | $17.02 (0.59%) | $17.22 | $16.62 | 47,045 | $241.04 M |
| 07/05/2024 | $16.69 | $16.52 (-1.02%) | $16.99 | $16.21 | 79,900 | $233.96 M |