Hamilton Beach Brands Holding Company (HBB) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +3.3%
- 3M
- +67.4%
- YTD
- +116.1%
- 1Y
- +153.5%
- 3Y
- +40.3%
- 5Y
- +16.7%
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
- +43.7%
HBB Stock Price Trajectory (2017–2026)
As of September 24, 2026, Hamilton Beach Brands Holding Company (HBB) trades at $34.58, representing a +153.5% return over the past year. The stock has delivered a +130.5% total return over five years (+16.7% 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 -15.7%, currently trading 61% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SEB (+8.2% 1Y), SPB (+66.9% 1Y), and LCII (-12.2% 1Y), HBB has outperformed the peer group average. Compare HBB vs SEB →
HBB Historical Price Data · from 2017
Rows 1–50 of 2,260| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 34.14 | 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 | 31.84 | 32.42 | 31.40 | 31.83 | 65K | +0.60% |
| 2026-09-18 | 31.52 | 31.76 | 31.09 | 31.64 | 126K | +1.67% |
| 2026-09-17 | 31.34 | 31.53 | 30.91 | 31.12 | 51K | +1.27% |
| 2026-09-16 | 31.42 | 32.27 | 30.71 | 30.73 | 101K | -1.47% |
| 2026-09-15 | 30.62 | 31.19 | 30.37 | 31.19 | 70K | +0.45% |
| 2026-09-14 | 30.00 | 31.05 | 29.88 | 31.05 | 93K | +3.50% |
| 2026-09-11 | 30.15 | 30.84 | 29.63 | 30.00 | 94K | -0.27% |
| 2026-09-10 | 30.97 | 31.14 | 29.82 | 30.08 | 57K | -3.47% |
| 2026-09-09 | 30.87 | 31.23 | 30.84 | 31.16 | 39K | +0.16% |
| 2026-09-08 | 30.92 | 31.12 | 30.06 | 31.11 | 100K | +0.35% |
| 2026-09-04 | 31.48 | 32.05 | 30.52 | 31.00 | 58K | -2.05% |
| 2026-09-03 | 32.00 | 32.00 | 30.59 | 31.65 | 81K | +0.44% |
| 2026-09-02 | 31.13 | 32.09 | 30.39 | 31.51 | 87K | +3.45% |
| 2026-09-01 | 30.91 | 30.91 | 30.19 | 30.46 | 77K | -3.02% |
| 2026-08-31 | 31.23 | 31.77 | 30.79 | 31.41 | 141K | -0.13% |
| 2026-08-28 | 32.30 | 32.58 | 31.33 | 31.45 | 67K | -2.84% |
| 2026-08-27 | 32.57 | 32.57 | 31.43 | 32.37 | 98K | -0.22% |
| 2026-08-26 | 32.90 | 33.01 | 32.09 | 32.44 | 51K | -0.52% |
| 2026-08-25 | 33.46 | 33.46 | 32.11 | 32.61 | 101K | -2.54% |
| 2026-08-24 | 33.09 | 34.12 | 33.00 | 33.46 | 104K | +1.70% |
| 2026-08-21 | 33.65 | 33.65 | 32.26 | 32.90 | 51K | -2.23% |
| 2026-08-20 | 33.16 | 33.75 | 33.06 | 33.65 | 80K | -0.12% |
| 2026-08-19 | 34.00 | 34.00 | 33.18 | 33.69 | 59K | -0.47% |
| 2026-08-18 | 33.90 | 34.00 | 33.57 | 33.85 | 97K | -0.44% |
| 2026-08-17 | 33.67 | 34.00 | 33.24 | 34.00 | 186K | +1.98% |
| 2026-08-14 | 33.04 | 33.81 | 32.87 | 33.34 | 92K | +0.27% |
| 2026-08-13 | 33.58 | 34.00 | 33.13 | 33.25 | 76K | +0.79% |
| 2026-08-12 | 33.09 | 34.26 | 32.75 | 32.99 | 116K | -0.39% |
| 2026-08-11 | 33.00 | 33.90 | 32.82 | 33.12 | 51K | +0.36% |
| 2026-08-10 | 32.30 | 33.62 | 30.66 | 33.00 | 237K | +5.03% |
| 2026-08-07 | 28.46 | 33.16 | 28.46 | 31.42 | 228K | +16.37% |
| 2026-08-06 | 24.83 | 27.94 | 24.83 | 27.00 | 74K | +13.11% |
| 2026-08-05 | 23.45 | 24.99 | 23.45 | 23.87 | 23K | +0.67% |
| 2026-08-04 | 23.92 | 24.43 | 23.17 | 23.71 | 20K | +0.25% |
| 2026-08-03 | 23.62 | 24.64 | 23.23 | 23.65 | 23K | +2.87% |
| 2026-07-31 | 23.59 | 23.59 | 22.74 | 22.99 | 20K | -0.73% |
| 2026-07-30 | 23.25 | 23.70 | 22.80 | 23.16 | 26K | +0.09% |
| 2026-07-29 | 23.99 | 24.14 | 22.88 | 23.14 | 21K | -2.94% |
| 2026-07-28 | 22.55 | 23.87 | 22.23 | 23.84 | 71K | +7.73% |
| 2026-07-27 | 22.35 | 23.05 | 21.67 | 22.13 | 27K | -0.81% |
| 2026-07-24 | 21.55 | 22.47 | 21.37 | 22.31 | 31K | +2.25% |
| 2026-07-23 | 22.06 | 22.26 | 21.36 | 21.82 | 25K | -3.45% |
| 2026-07-22 | 22.50 | 22.78 | 21.90 | 22.60 | 36K | +0.40% |
| 2026-07-21 | 22.46 | 23.02 | 22.23 | 22.51 | 38K | +0.09% |
| 2026-07-20 | 23.40 | 23.77 | 22.00 | 22.49 | 22K | -2.56% |
| 2026-07-17 | 23.70 | 24.33 | 22.99 | 23.08 | 37K | -4.23% |
| 2026-07-16 | 22.34 | 25.05 | 22.34 | 24.10 | 95K | +6.73% |
| 2026-07-15 | 22.34 | 23.10 | 22.23 | 22.58 | 45K | +4.49% |
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 +153.5% over the past year, beating its 5-year annualized CAGR of +16.7%. 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 $35.49. Current 1-year return of +153.5% 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.