Hamilton Beach Brands Holding Company (HBB) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -10.2%
- 3M
- +19.1%
- YTD
- +101.0%
- 1Y
- +130.5%
- 3Y
- +35.2%
- 5Y
- +11.9%
Loading 10-year price history...
HBB Historical Performance
HBB Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -17.1%
- 2018 annual price return
- -10.3%
- 2019 annual price return
- -20.6%
- 2020 annual price return
- -7.6%
- 2021 annual price return
- -15.2%
- 2022 annual price return
- -14.3%
- 2023 annual price return
- +44.3%
- 2024 annual price return
- -4.2%
- 2025 annual price return
- +1.3%
- 2026 annual price return
- +117.3%
HBB Stock Price Trajectory (2017–2026)
As of November 8, 2026, Hamilton Beach Brands Holding Company (HBB) trades at $32.16, representing a +130.5% return over the past year. The stock has delivered a +87.3% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $41.00 on October 9, 2017. From this peak, HBB has corrected -21.6%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SEB (-6.6% 1Y), SPB (+58.3% 1Y), and LCII (-9.4% 1Y), HBB has outperformed the peer group average. Compare HBB vs SEB →
HBB Historical Price Data · from 2017
Rows 1–50 of 2,292| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 31.68 | 33.00 | 30.20 | 32.16 | 98K | -0.80% |
| 2026-11-05 | 32.00 | 32.42 | 29.53 | 32.42 | 165K | -6.41% |
| 2026-11-04 | 34.04 | 34.74 | 33.46 | 34.64 | 86K | +6.13% |
| 2026-11-03 | 33.11 | 33.11 | 32.19 | 32.64 | 43K | -0.82% |
| 2026-11-02 | 32.50 | 33.27 | 32.08 | 32.91 | 52K | +1.36% |
| 2026-10-30 | 32.52 | 33.18 | 31.72 | 32.47 | 48K | -0.12% |
| 2026-10-29 | 31.89 | 32.63 | 31.70 | 32.51 | 47K | +3.21% |
| 2026-10-28 | 32.16 | 32.40 | 31.34 | 31.50 | 67K | -2.36% |
| 2026-10-27 | 33.44 | 33.44 | 31.80 | 32.26 | 48K | -2.92% |
| 2026-10-26 | 33.36 | 33.65 | 32.11 | 33.23 | 61K | +0.12% |
| 2026-10-23 | 33.39 | 33.67 | 32.51 | 33.19 | 47K | -0.60% |
| 2026-10-22 | 33.33 | 34.05 | 32.60 | 33.39 | 55K | +0.15% |
| 2026-10-21 | 34.81 | 34.92 | 32.83 | 33.34 | 105K | -3.59% |
| 2026-10-20 | 34.03 | 35.77 | 33.98 | 34.58 | 128K | +2.01% |
| 2026-10-19 | 34.06 | 34.74 | 33.52 | 33.90 | 98K | +0.15% |
| 2026-10-16 | 34.59 | 34.91 | 33.82 | 33.85 | 39K | -1.34% |
| 2026-10-15 | 33.29 | 34.75 | 33.10 | 34.31 | 87K | +2.39% |
| 2026-10-14 | 33.99 | 34.02 | 33.07 | 33.51 | 59K | -2.81% |
| 2026-10-13 | 34.80 | 34.85 | 34.39 | 34.48 | 52K | -0.40% |
| 2026-10-12 | 34.82 | 36.18 | 34.44 | 34.62 | 45K | -0.40% |
| 2026-10-09 | 34.75 | 35.56 | 34.00 | 34.76 | 45K | -0.69% |
| 2026-10-08 | 34.22 | 35.72 | 33.85 | 35.00 | 75K | +0.95% |
| 2026-10-07 | 35.35 | 35.67 | 34.44 | 34.67 | 80K | -3.16% |
| 2026-10-06 | 36.77 | 37.35 | 35.08 | 35.80 | 113K | -1.57% |
| 2026-10-05 | 37.80 | 38.07 | 35.63 | 36.37 | 108K | -4.26% |
| 2026-10-02 | 37.94 | 39.09 | 36.79 | 37.99 | 89K | +2.34% |
| 2026-10-01 | 37.71 | 39.48 | 36.52 | 37.12 | 169K | -2.95% |
| 2026-09-30 | 38.99 | 39.99 | 38.10 | 38.25 | 137K | -1.49% |
| 2026-09-29 | 37.72 | 39.14 | 37.66 | 38.83 | 65K | +3.27% |
| 2026-09-28 | 36.90 | 37.77 | 36.30 | 37.60 | 100K | +0.91% |
| 2026-09-25 | 37.23 | 38.35 | 36.49 | 37.26 | 66K | -0.13% |
| 2026-09-24 | 34.59 | 37.49 | 34.59 | 37.31 | 93K | +7.89% |
| 2026-09-23 | 34.12 | 35.49 | 33.91 | 34.58 | 86K | +1.53% |
| 2026-09-22 | 32.15 | 34.28 | 32.15 | 34.06 | 67K | +7.01% |
| 2026-09-21 | 31.57 | 32.48 | 31.29 | 31.83 | 65K | +0.60% |
| 2026-09-18 | 31.15 | 31.76 | 30.95 | 31.64 | 126K | +1.67% |
| 2026-09-17 | 31.11 | 31.92 | 30.91 | 31.12 | 51K | +1.27% |
| 2026-09-16 | 31.42 | 32.41 | 30.73 | 30.73 | 101K | -1.47% |
| 2026-09-15 | 31.00 | 31.19 | 30.37 | 31.19 | 70K | +0.45% |
| 2026-09-14 | 30.00 | 31.09 | 29.57 | 31.05 | 93K | +3.50% |
| 2026-09-11 | 30.48 | 30.84 | 29.63 | 30.00 | 95K | -0.27% |
| 2026-09-10 | 30.97 | 31.14 | 29.49 | 30.08 | 57K | -3.47% |
| 2026-09-09 | 30.77 | 31.23 | 30.53 | 31.16 | 40K | +0.16% |
| 2026-09-08 | 30.60 | 31.73 | 29.94 | 31.11 | 100K | +0.35% |
| 2026-09-04 | 32.06 | 32.06 | 30.52 | 31.00 | 58K | -2.05% |
| 2026-09-03 | 32.00 | 32.03 | 30.59 | 31.65 | 81K | +0.44% |
| 2026-09-02 | 30.93 | 32.10 | 30.39 | 31.51 | 87K | +3.45% |
| 2026-09-01 | 30.58 | 31.04 | 30.19 | 30.46 | 77K | -3.02% |
| 2026-08-31 | 31.45 | 32.03 | 30.60 | 31.41 | 141K | -0.13% |
| 2026-08-28 | 32.58 | 32.72 | 31.33 | 31.45 | 67K | -2.84% |
HBB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HBB — Frequently Asked Questions
Quick answers to the most common questions about buying HBB stock.
How has HBB stock performed recently?
HBB returned +130.5% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HBB's all-time high price?
Hamilton Beach Brands Holding Company reached $41.00 on 2017-10-09. The 52-week high is $39.99. Current 1-year return of +130.5% places the stock closer to historical peaks.
Where can I download HBB historical price data?
This page provides HBB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.