Hamilton Beach Brands Holding Company (HBB) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +14.4%
- 3M
- +26.0%
- YTD
- +27.7%
- 1Y
- +21.8%
- 3Y
- +27.7%
- 5Y
- -2.4%
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
- +19.0%
HBB Stock Price Trajectory (2017–2026)
As of June 21, 2026, Hamilton Beach Brands Holding Company (HBB) trades at $20.43, representing a +21.8% return over the past year. The stock has delivered a -1.7% total return over five years (-2.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $41.00 on October 9, 2017. From this peak, HBB has corrected -50.2%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SEB (+71.9% 1Y), SPB (+61.4% 1Y), and LCII (+3.3% 1Y), HBB has underperformed the peer group average. Compare HBB vs SEB →
HBB Historical Price Data · from 2017
Rows 1–50 of 2,195| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 20.40 | 20.59 | 20.01 | 20.43 | 32K | +2.33% |
| 2026-06-17 | 20.20 | 20.53 | 19.76 | 19.96 | 20K | -0.18% |
| 2026-06-16 | 20.45 | 20.89 | 19.93 | 20.00 | 25K | -1.09% |
| 2026-06-15 | 20.32 | 20.59 | 20.12 | 20.22 | 25K | -0.44% |
| 2026-06-12 | 20.32 | 20.32 | 19.99 | 20.31 | 21K | +0.40% |
| 2026-06-11 | 20.05 | 20.24 | 19.46 | 20.23 | 20K | +3.21% |
| 2026-06-10 | 19.99 | 20.31 | 19.45 | 19.60 | 17K | -0.96% |
| 2026-06-09 | 19.30 | 20.53 | 19.30 | 19.79 | 33K | +4.16% |
| 2026-06-08 | 19.47 | 19.80 | 18.71 | 19.00 | 18K | -2.31% |
| 2026-06-05 | 19.01 | 20.07 | 18.96 | 19.45 | 23K | -0.51% |
| 2026-06-04 | 19.07 | 19.74 | 18.91 | 19.55 | 11K | +3.11% |
| 2026-06-03 | 19.76 | 19.76 | 18.38 | 18.96 | 32K | -2.87% |
| 2026-06-02 | 19.81 | 20.18 | 19.52 | 19.52 | 14K | -1.61% |
| 2026-06-01 | 20.48 | 20.48 | 19.53 | 19.84 | 11K | -2.27% |
| 2026-05-29 | 20.23 | 20.70 | 19.46 | 20.30 | 16K | +0.69% |
| 2026-05-28 | 20.00 | 20.41 | 19.89 | 20.16 | 14K | +0.90% |
| 2026-05-27 | 20.20 | 20.44 | 19.70 | 19.98 | 12K | +0.45% |
| 2026-05-26 | 19.80 | 20.34 | 19.56 | 19.89 | 10K | +1.38% |
| 2026-05-22 | 20.00 | 20.00 | 19.34 | 19.62 | 10K | +0.62% |
| 2026-05-21 | 18.69 | 19.75 | 18.69 | 19.50 | 17K | +1.83% |
| 2026-05-20 | 17.32 | 19.54 | 17.32 | 19.15 | 51K | +9.74% |
| 2026-05-19 | 17.48 | 18.14 | 17.45 | 17.45 | 16K | -2.30% |
| 2026-05-18 | 17.91 | 18.44 | 17.77 | 17.86 | 17K | -1.87% |
| 2026-05-15 | 18.66 | 18.95 | 18.00 | 18.20 | 19K | -3.50% |
| 2026-05-14 | 17.85 | 19.16 | 17.85 | 18.86 | 19K | +6.07% |
| 2026-05-13 | 18.36 | 18.67 | 17.50 | 17.78 | 20K | -4.77% |
| 2026-05-12 | 19.26 | 19.28 | 18.22 | 18.67 | 16K | -2.35% |
| 2026-05-11 | 20.16 | 20.66 | 18.81 | 19.12 | 10K | -8.60% |
| 2026-05-08 | 20.60 | 21.41 | 20.49 | 20.92 | 20K | +1.85% |
| 2026-05-07 | 19.19 | 21.00 | 17.57 | 20.54 | 24K | +0.59% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +21.8% over the past year, beating its 5-year annualized CAGR of -2.4%. 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 +21.8% 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.