Hamilton Beach Brands Holding Company (HBB) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
HBB Historical Performance
Short-Term Returns
HBB Stock Price Trajectory (2017–2026)
As of May 7, 2026, Hamilton Beach Brands Holding Company (HBB) trades at $20.42, representing a +41.2% return over the past year. The stock has delivered a +2.8% total return over five years (-1.5% 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 -50.2%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SEB (+93.9% 1Y), SPB (+34.8% 1Y), and LCII (+39.4% 1Y), HBB has underperformed the peer group average. Compare HBB vs SEB →
HBB Historical Price Data (2017–2026)
Showing 30 of 2,165 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 21.23 | 21.23 | 20.40 | 20.42 | 10K | -1.16% |
| 2026-05-05 | 21.28 | 21.28 | 20.60 | 20.66 | 12K | +2.68% |
| 2026-05-04 | 20.32 | 21.54 | 18.86 | 20.12 | 22K | -1.76% |
| 2026-05-01 | 20.81 | 21.15 | 20.48 | 20.48 | 16K | -1.59% |
| 2026-04-30 | 20.31 | 21.80 | 19.61 | 20.81 | 56K | +3.38% |
| 2026-04-29 | 20.87 | 21.02 | 20.10 | 20.13 | 25K | -3.59% |
| 2026-04-28 | 21.00 | 21.71 | 20.83 | 20.88 | 13K | -1.09% |
| 2026-04-27 | 20.61 | 21.50 | 20.61 | 21.11 | 18K | +1.15% |
| 2026-04-24 | 20.54 | 21.11 | 20.48 | 20.87 | 9K | +0.63% |
| 2026-04-23 | 20.62 | 21.14 | 20.27 | 20.74 | 32K | +2.67% |
| 2026-04-22 | 20.70 | 20.79 | 20.20 | 20.20 | 23K | -0.54% |
| 2026-04-21 | 20.63 | 20.63 | 20.09 | 20.31 | 16K | +0.69% |
| 2026-04-20 | 20.69 | 20.94 | 20.01 | 20.17 | 18K | -0.88% |
| 2026-04-17 | 20.40 | 21.05 | 20.29 | 20.35 | 10K | +4.36% |
| 2026-04-16 | 19.95 | 20.45 | 19.30 | 19.50 | 23K | -3.77% |
| 2026-04-15 | 20.50 | 20.75 | 20.00 | 20.27 | 23K | +0.22% |
| 2026-04-14 | 20.71 | 21.03 | 20.22 | 20.22 | 21K | -2.65% |
| 2026-04-13 | 19.88 | 20.90 | 19.88 | 20.77 | 38K | +1.27% |
| 2026-04-10 | 20.80 | 20.90 | 20.33 | 20.51 | 16K | -1.49% |
| 2026-04-09 | 20.57 | 20.99 | 20.23 | 20.82 | 28K | +0.34% |
| 2026-04-08 | 19.08 | 20.98 | 19.08 | 20.75 | 49K | +10.96% |
| 2026-04-07 | 18.40 | 19.00 | 18.35 | 18.70 | 18K | +1.08% |
| 2026-04-06 | 18.33 | 19.27 | 18.25 | 18.50 | 31K | +1.20% |
| 2026-04-02 | 18.31 | 18.74 | 18.08 | 18.28 | 18K | -1.83% |
| 2026-04-01 | 18.96 | 19.27 | 18.62 | 18.62 | 8K | -1.74% |
| 2026-03-31 | 19.20 | 19.26 | 18.49 | 18.95 | 17K | +3.84% |
| 2026-03-30 | 18.29 | 18.43 | 17.45 | 18.25 | 25K | +3.46% |
| 2026-03-27 | 17.03 | 18.07 | 17.03 | 17.64 | 15K | +1.38% |
| 2026-03-26 | 17.27 | 17.89 | 17.05 | 17.40 | 23K | +0.75% |
| 2026-03-25 | 17.30 | 17.63 | 17.18 | 17.27 | 17K | -0.46% |
See HBB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HBB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HBB vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonHBB — Frequently Asked Questions
Quick answers to the most common questions about buying HBB stock.
How has HBB stock performed recently?
HBB returned +41.2% over the past year, beating its 5-year annualized CAGR of -1.5%. 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 $21.80. Current 1-year return of +41.2% 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.