Hamilton Beach Brands Stock Price History
NYSE: HBBConsumer DiscretionaryHome FurnishingsUSD
34.76-0.24 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HBB price history at a glance
The price history for Hamilton Beach Brands (HBB) on this page begins on September 25, 2017, when the stock closed at $33.10; it most recently closed at $34.76 on October 5, 2026. The highest price in this record is $41.00, reached on October 9, 2017; the latest close is 15.2% below that peak. Across the 8 complete calendar years in the table, HBB finished higher in 1 and lower in 7. Its best year was 2023 (+41.2%) and its worst was 2019 (-22.3%).
Over roughly 9 years the share price changed +5.0%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, HBB has gained 151.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $41.00
- Date of high
- Oct 9, 2017
- Low since 2017
- $6.68
- Date of low
- Mar 23, 2020
- 52-week high
- $39.99
- 52-week low
- $13.75
- IPO year
- 2017
- Last close
- $34.76
HBB returns
1 week
-8.50%
1 month
+11.55%
3 months
+62.43%
6 months
+69.48%
Year to date
+111.31%
1 year
+151.88%
3 years
+195.58%
5 years
+125.57%
HBB price return, excluding dividends.
HBB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.76 | +117.25% |
| 2025 | 16.00 | -3.50% |
| 2024 | 16.58 | -5.20% |
| 2023 | 17.49 | +41.16% |
| 2022 | 12.39 | -13.72% |
| 2021 | 14.36 | -17.99% |
| 2020 | 17.51 | -3.74% |
| 2019 | 18.19 | -22.26% |
| 2018 | 23.40 | -8.91% |
| 2017* | 25.69 | -22.39% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
HBB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.75 | 35.56 | 34.00 | 34.76 | -0.69% | |
| 34.22 | 35.72 | 33.86 | 35.00 | +0.95% | |
| 35.35 | 35.67 | 34.44 | 34.67 | -3.16% | |
| 36.77 | 37.35 | 35.08 | 35.80 | -1.57% | |
| 37.80 | 38.07 | 35.63 | 36.37 | -4.26% | |
| 37.94 | 39.09 | 36.79 | 37.99 | +2.34% | |
| 37.71 | 39.48 | 36.52 | 37.12 | -2.95% | |
| 38.99 | 39.99 | 38.10 | 38.25 | -1.49% | |
| 37.72 | 39.14 | 37.66 | 38.83 | +3.27% | |
| 36.90 | 37.77 | 36.30 | 37.60 | +0.91% | |
| 37.23 | 38.35 | 36.49 | 37.26 | -0.13% | |
| 34.59 | 37.49 | 34.59 | 37.31 | +7.89% | |
| 34.12 | 35.50 | 33.91 | 34.58 | +1.53% | |
| 32.15 | 34.28 | 32.15 | 34.06 | +7.01% | |
| 31.57 | 32.48 | 31.29 | 31.83 | +0.60% | |
| 31.15 | 31.76 | 30.95 | 31.64 | +1.67% | |
| 31.11 | 31.92 | 30.91 | 31.12 | +1.27% | |
| 31.42 | 32.41 | 30.73 | 30.73 | -1.47% | |
| 31.00 | 31.19 | 30.37 | 31.19 | +0.45% | |
| 30.00 | 31.09 | 29.57 | 31.05 | +3.50% | |
| 30.48 | 30.84 | 29.63 | 30.00 | -0.27% | |
| 30.97 | 31.14 | 29.49 | 30.08 | -3.47% | |
| 30.77 | 31.23 | 30.53 | 31.16 | +0.16% | |
| 30.60 | 31.73 | 29.94 | 31.11 | +0.35% | |
| 32.06 | 32.06 | 30.52 | 31.00 | -2.05% | |
| 32.00 | 32.04 | 30.59 | 31.65 | +0.44% | |
| 30.93 | 32.10 | 30.39 | 31.51 | +3.45% | |
| 30.58 | 31.04 | 30.19 | 30.46 | -3.02% | |
| 31.45 | 32.03 | 30.60 | 31.41 | -0.13% | |
| 32.58 | 32.72 | 31.33 | 31.45 | -2.84% | |
| 32.57 | 32.88 | 31.43 | 32.37 | -0.22% | |
| 32.90 | 33.01 | 32.09 | 32.44 | -0.52% | |
| 33.46 | 33.46 | 32.06 | 32.61 | -2.54% | |
| 33.09 | 34.12 | 33.00 | 33.46 | +1.70% | |
| 33.65 | 33.65 | 32.26 | 32.90 | -2.23% | |
| 33.16 | 33.75 | 33.06 | 33.65 | -0.12% | |
| 34.00 | 34.00 | 33.18 | 33.69 | -0.47% | |
| 33.90 | 34.00 | 33.57 | 33.85 | -0.44% | |
| 33.67 | 34.00 | 33.24 | 34.00 | +1.98% | |
| 33.04 | 33.81 | 32.87 | 33.34 | +0.27% | |
| 33.58 | 34.00 | 33.13 | 33.25 | +0.79% | |
| 33.09 | 34.26 | 32.75 | 32.99 | -0.39% | |
| 33.00 | 33.90 | 32.82 | 33.12 | +0.36% | |
| 32.30 | 33.62 | 30.66 | 33.00 | +5.03% | |
| 28.46 | 33.16 | 28.46 | 31.42 | +16.37% | |
| 24.83 | 27.94 | 24.83 | 27.00 | +13.11% | |
| 23.45 | 24.99 | 23.45 | 23.87 | +0.67% | |
| 23.92 | 24.43 | 23.17 | 23.71 | +0.25% | |
| 23.62 | 24.64 | 23.23 | 23.65 | +2.87% | |
| 23.59 | 23.59 | 22.74 | 22.99 | -0.73% | |
| 23.25 | 23.70 | 22.80 | 23.16 | +0.09% | |
| 23.99 | 24.14 | 22.88 | 23.14 | -2.94% | |
| 22.55 | 23.87 | 22.23 | 23.84 | +7.73% | |
| 22.35 | 23.05 | 21.67 | 22.13 | -0.81% | |
| 21.55 | 22.47 | 21.37 | 22.31 | +2.25% | |
| 22.06 | 22.26 | 21.36 | 21.82 | -3.45% | |
| 22.50 | 22.78 | 21.90 | 22.60 | +0.40% | |
| 22.46 | 23.02 | 22.23 | 22.51 | +0.09% | |
| 23.40 | 23.77 | 22.00 | 22.49 | -2.56% | |
| 23.70 | 24.33 | 22.99 | 23.08 | -4.23% | |
| 22.34 | 25.05 | 22.34 | 24.10 | +6.73% | |
| 22.34 | 23.10 | 22.23 | 22.58 | +4.49% | |
| 22.20 | 22.82 | 20.67 | 21.61 | -0.51% | |
| 21.60 | 22.93 | 21.31 | 21.72 | +1.50% | |
| 20.60 | 21.40 | 20.55 | 21.40 | +3.28% | |
| 20.61 | 20.94 | 19.84 | 20.72 | +0.48% | |
| 21.01 | 21.33 | 19.91 | 20.62 | -3.37% | |
| 22.82 | 22.82 | 21.01 | 21.34 | -2.20% | |
| 22.89 | 22.91 | 21.52 | 21.82 | -4.00% | |
| 23.17 | 23.67 | 22.45 | 22.73 | -0.83% | |
| 23.25 | 23.83 | 22.77 | 22.92 | -0.48% | |
| 21.69 | 23.13 | 21.11 | 23.03 | +5.93% | |
| 20.95 | 22.43 | 20.53 | 21.74 | +3.52% | |
| 19.93 | 21.13 | 19.93 | 21.00 | +5.95% | |
| 20.11 | 20.11 | 19.14 | 19.82 | -1.78% | |
| 20.70 | 21.11 | 19.96 | 20.18 | -2.32% | |
| 20.35 | 20.80 | 20.35 | 20.66 | +1.32% | |
| 20.59 | 20.80 | 20.30 | 20.39 | -0.20% | |
| 20.01 | 20.59 | 20.01 | 20.43 | +2.41% | |
| 19.76 | 20.72 | 19.76 | 19.95 | -0.25% | |
| 20.45 | 20.89 | 19.92 | 20.00 | -1.09% | |
| 20.32 | 20.79 | 20.12 | 20.22 | -0.44% | |
| 20.32 | 20.38 | 19.99 | 20.31 | +0.40% | |
| 20.05 | 20.24 | 19.47 | 20.23 | +3.21% | |
| 19.99 | 20.32 | 19.45 | 19.60 | -0.96% | |
| 19.36 | 20.51 | 19.36 | 19.79 | +4.16% | |
| 19.47 | 19.80 | 18.71 | 19.00 | -2.31% | |
| 19.01 | 20.07 | 18.96 | 19.45 | -0.51% | |
| 19.32 | 19.76 | 18.91 | 19.55 | +3.11% | |
| 19.76 | 19.79 | 18.38 | 18.96 | -2.87% | |
| 19.77 | 20.07 | 19.52 | 19.52 | -1.61% | |
| 20.01 | 20.20 | 19.53 | 19.84 | -2.27% | |
| 20.23 | 20.95 | 19.46 | 20.30 | +0.35% | |
| 20.00 | 20.41 | 19.89 | 20.23 | +1.25% | |
| 20.44 | 20.44 | 19.71 | 19.98 | +0.10% | |
| 19.78 | 20.18 | 19.30 | 19.96 | +1.78% | |
| 20.00 | 20.00 | 19.34 | 19.61 | +0.56% | |
| 18.88 | 19.77 | 18.76 | 19.50 | +1.83% | |
| 17.32 | 19.54 | 17.32 | 19.15 | +9.74% | |
| 17.60 | 18.24 | 17.45 | 17.45 | -2.30% | |
| 17.82 | 18.44 | 17.58 | 17.86 | -1.87% | |
| 18.55 | 18.96 | 18.00 | 18.20 | -3.50% | |
| 17.85 | 19.16 | 17.85 | 18.86 | +6.07% | |
| 18.36 | 18.67 | 17.50 | 17.78 | -4.77% | |
| 19.28 | 19.28 | 18.22 | 18.67 | -2.35% | |
| 20.93 | 20.93 | 18.81 | 19.12 | -8.60% | |
| 20.60 | 21.41 | 20.49 | 20.92 | +1.50% | |
| 19.67 | 21.00 | 17.57 | 20.61 | +1.63% | |
| 20.68 | 21.21 | 20.28 | 20.28 | -1.84% | |
| 20.99 | 21.28 | 20.60 | 20.66 | +2.68% | |
| 20.32 | 21.54 | 18.86 | 20.12 | -1.76% | |
| 20.97 | 21.20 | 20.48 | 20.48 | -1.59% | |
| 20.31 | 21.84 | 19.61 | 20.81 | +3.38% | |
| 20.68 | 21.02 | 20.10 | 20.13 | -3.59% | |
| 21.00 | 21.71 | 20.83 | 20.88 | -1.09% | |
| 20.61 | 21.50 | 20.61 | 21.11 | +1.15% | |
| 20.54 | 21.11 | 20.48 | 20.87 | +0.63% | |
| 20.30 | 21.14 | 20.28 | 20.74 | +2.67% | |
| 20.21 | 20.79 | 20.20 | 20.20 | -0.54% | |
| 20.63 | 20.80 | 20.25 | 20.31 | +0.69% | |
| 20.69 | 20.94 | 20.01 | 20.17 | -2.51% | |
| 20.29 | 21.06 | 20.29 | 20.69 | +4.23% | |
| 20.13 | 20.47 | 19.31 | 19.85 | -2.70% | |
| 20.18 | 20.75 | 20.00 | 20.40 | +0.89% | |
| 20.71 | 21.03 | 20.22 | 20.22 | -2.65% | |
| 20.16 | 20.90 | 18.63 | 20.77 | +1.27% | |
| 20.58 | 20.90 | 20.34 | 20.51 | -1.49% | |
| 20.57 | 20.90 | 20.23 | 20.82 | +0.34% | |
| 19.08 | 20.98 | 19.08 | 20.75 | +10.96% | |
| 18.40 | 19.00 | 18.35 | 18.70 | +1.08% | |
| 18.33 | 19.27 | 18.25 | 18.50 | +1.20% | |
| 18.26 | 18.74 | 18.08 | 18.28 | -1.83% | |
| 18.96 | 19.27 | 18.62 | 18.62 | -1.74% | |
| 18.67 | 19.26 | 18.49 | 18.95 | +3.84% | |
| 17.64 | 18.43 | 17.45 | 18.25 | +3.46% | |
| 17.03 | 18.07 | 17.03 | 17.64 | +1.38% | |
| 17.27 | 17.89 | 17.05 | 17.40 | +0.75% | |
| 17.44 | 17.63 | 17.19 | 17.27 | -0.46% | |
| 17.68 | 18.25 | 17.29 | 17.35 | -4.09% | |
| 16.87 | 18.28 | 16.87 | 18.09 | +10.17% | |
| 16.20 | 16.43 | 15.97 | 16.42 | +1.99% | |
| 16.10 | 16.36 | 15.85 | 16.10 | -0.68% | |
| 16.43 | 16.74 | 16.07 | 16.21 | -1.82% | |
| 16.61 | 16.91 | 16.48 | 16.51 | +0.86% | |
| 15.89 | 16.69 | 15.75 | 16.37 | +3.28% | |
| 16.41 | 16.99 | 15.75 | 15.85 | -4.69% | |
| 15.99 | 17.06 | 15.99 | 16.63 | +1.65% | |
| 16.16 | 16.78 | 16.16 | 16.36 | -0.37% | |
| 16.48 | 16.87 | 16.33 | 16.42 | -1.08% | |
| 16.29 | 16.77 | 15.98 | 16.60 | -1.72% | |
| 17.30 | 17.93 | 16.89 | 16.89 | -3.82% | |
| 18.38 | 18.67 | 17.40 | 17.56 | -6.60% | |
| 16.92 | 18.94 | 16.92 | 18.80 | +12.78% | |
| 17.36 | 17.36 | 16.10 | 16.67 | -5.34% | |
| 18.32 | 18.67 | 17.09 | 17.61 | -7.51% | |
| 20.55 | 20.61 | 19.04 | 19.04 | -7.30% | |
| 20.75 | 20.75 | 19.70 | 20.54 | +3.69% | |
| 19.46 | 19.81 | 19.11 | 19.81 | +2.91% | |
| 18.29 | 19.82 | 18.29 | 19.25 | -1.33% | |
| 19.85 | 19.88 | 19.31 | 19.51 | -0.66% | |
| 19.29 | 20.00 | 19.28 | 19.64 | +1.24% | |
| 19.21 | 19.54 | 19.00 | 19.40 | +0.73% | |
| 19.16 | 19.30 | 19.08 | 19.26 | +2.12% | |
| 19.40 | 19.40 | 18.85 | 18.86 | -1.10% | |
| 18.85 | 19.47 | 18.66 | 19.07 | +0.90% | |
| 19.33 | 19.33 | 18.78 | 18.90 | -0.32% | |
| 18.99 | 19.07 | 18.62 | 18.96 | -0.21% | |
| 19.04 | 19.79 | 19.00 | 19.00 | -0.21% | |
| 18.75 | 20.09 | 18.75 | 19.04 | -2.26% | |
| 19.47 | 19.86 | 18.26 | 19.48 | +0.31% | |
| 19.31 | 19.73 | 19.25 | 19.42 | -0.61% | |
| 19.66 | 19.93 | 19.38 | 19.54 | -1.06% | |
| 19.45 | 20.02 | 19.45 | 19.75 | +0.05% | |
| 20.27 | 20.27 | 19.18 | 19.74 | +3.40% | |
| 18.95 | 19.25 | 18.35 | 19.09 | +0.58% | |
| 19.11 | 19.11 | 18.44 | 18.98 | -0.52% | |
| 18.83 | 19.93 | 18.83 | 19.08 | +0.32% | |
| 18.58 | 19.29 | 18.53 | 19.02 | 0.00% | |
| 18.22 | 19.29 | 17.64 | 19.02 | +0.21% | |
| 18.94 | 19.24 | 18.87 | 18.98 | -1.61% | |
| 19.71 | 19.71 | 18.78 | 19.29 | +2.33% | |
| 18.33 | 18.86 | 18.28 | 18.85 | +2.89% | |
| 18.86 | 19.33 | 18.31 | 18.32 | -3.68% | |
| 19.77 | 20.11 | 19.02 | 19.02 | -3.74% | |
| 19.76 | 20.30 | 19.52 | 19.76 | -1.20% | |
| 19.30 | 20.07 | 18.46 | 20.00 | +2.72% | |
| 19.18 | 19.80 | 18.79 | 19.47 | +2.37% | |
| 18.60 | 19.48 | 18.00 | 19.02 | -1.09% | |
| 17.39 | 20.28 | 17.39 | 19.23 | +13.59% | |
| 16.40 | 17.18 | 16.40 | 16.93 | +2.86% | |
| 16.49 | 16.75 | 16.43 | 16.46 | -0.60% | |
| 16.18 | 16.73 | 16.18 | 16.56 | +2.41% | |
| 15.94 | 16.80 | 15.94 | 16.17 | +1.06% | |
| 16.48 | 16.48 | 15.87 | 16.00 | -2.74% | |
| 16.61 | 16.61 | 15.92 | 16.45 | +0.86% | |
| 17.05 | 17.05 | 16.10 | 16.31 | -1.21% | |
| 16.03 | 16.80 | 16.03 | 16.51 | +1.85% | |
| 16.39 | 16.59 | 15.92 | 16.21 | -0.73% | |
| 15.81 | 16.51 | 15.81 | 16.33 | +2.90% | |
| 15.71 | 16.10 | 15.71 | 15.87 | +0.70% | |
| 15.87 | 16.35 | 15.62 | 15.76 | -0.94% | |
| 16.57 | 16.98 | 15.91 | 15.91 | -4.62% | |
| 16.67 | 17.00 | 16.50 | 16.68 | 0.00% | |
| 16.90 | 17.23 | 16.61 | 16.68 | -0.95% | |
| 16.57 | 17.08 | 16.10 | 16.84 | +1.63% | |
| 16.53 | 17.00 | 16.16 | 16.57 | +0.61% | |
| 16.72 | 17.06 | 16.45 | 16.47 | -1.55% | |
| 16.58 | 17.00 | 16.42 | 16.73 | +2.20% | |
| 15.60 | 16.69 | 15.24 | 16.37 | +5.68% | |
| 15.98 | 16.50 | 15.44 | 15.49 | -1.53% | |
| 16.03 | 16.85 | 15.65 | 15.73 | -3.50% | |
| 16.33 | 16.77 | 15.87 | 16.30 | +2.00% | |
| 16.45 | 16.50 | 15.82 | 15.98 | -3.91% | |
| 16.15 | 16.81 | 16.14 | 16.63 | +6.06% | |
| 15.57 | 16.00 | 15.57 | 15.68 | -0.13% | |
| 16.03 | 16.08 | 15.70 | 15.70 | -1.57% | |
| 15.50 | 16.08 | 15.50 | 15.95 | +2.37% | |
| 15.64 | 16.00 | 15.47 | 15.58 | -1.52% | |
| 15.95 | 16.04 | 15.70 | 15.82 | +3.81% | |
| 15.63 | 15.96 | 15.24 | 15.24 | -3.18% | |
| 14.43 | 15.93 | 14.14 | 15.74 | +9.53% | |
| 13.96 | 14.39 | 13.92 | 14.37 | +1.48% | |
| 14.09 | 14.34 | 14.02 | 14.16 | +2.46% | |
| 13.75 | 14.02 | 13.75 | 13.82 | -0.36% | |
| 14.20 | 14.20 | 13.87 | 13.87 | -2.26% | |
| 13.98 | 14.33 | 13.93 | 14.19 | +1.36% | |
| 14.03 | 14.49 | 13.89 | 14.00 | +0.21% | |
| 13.95 | 14.25 | 13.78 | 13.97 | -0.50% | |
| 14.14 | 14.15 | 13.99 | 14.04 | +0.79% | |
| 14.10 | 14.69 | 13.81 | 13.93 | +0.36% | |
| 13.95 | 14.22 | 13.80 | 13.88 | -0.50% | |
| 14.18 | 14.73 | 13.85 | 13.95 | -4.52% | |
| 14.32 | 14.61 | 14.11 | 14.61 | +2.53% | |
| 13.80 | 14.47 | 13.75 | 14.25 | +3.56% | |
| 13.89 | 14.11 | 13.75 | 13.76 | -2.20% | |
| 13.86 | 14.28 | 13.86 | 14.07 | +0.29% | |
| 14.25 | 14.80 | 13.92 | 14.03 | -1.89% | |
| 14.35 | 14.71 | 14.15 | 14.30 | -1.72% | |
| 14.71 | 14.85 | 14.49 | 14.55 | -0.07% | |
| 14.99 | 15.20 | 14.48 | 14.56 | -2.80% | |
| 14.98 | 15.02 | 14.50 | 14.98 | 0.00% | |
| 15.66 | 15.66 | 14.88 | 14.98 | -0.47% | |
| 15.04 | 15.41 | 14.83 | 15.05 | -0.86% | |
| 15.52 | 15.65 | 15.16 | 15.18 | -1.94% | |
| 15.51 | 15.94 | 15.33 | 15.48 | +0.19% | |
| 15.39 | 15.63 | 15.09 | 15.45 | +0.72% | |
| 15.20 | 15.65 | 15.20 | 15.34 | +1.05% | |
| 15.46 | 15.60 | 15.00 | 15.18 | -1.24% | |
| 14.23 | 15.49 | 14.23 | 15.37 | +7.03% | |
| 13.99 | 14.48 | 13.86 | 14.36 | +4.06% | |
| 14.20 | 14.29 | 13.80 | 13.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBB chart for longer ranges.