Free Trial

Hamilton Beach Brands (HBB) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free HBB Stock Alerts
$19.15
+0.53 (+2.85%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hamilton Beach Brands Stock Price Performance

5 Day
Performance
+6.15%
1 Month
Performance
-8.55%
3 Month
Performance
+6.09%
6 Month
Performance
+19.02%
Year-To-Date
Performance
+9.49%
1 Year
Performance
+97.83%
Receive HBB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hamilton Beach Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

HBB Stock Chart for Sunday, June, 2, 2024

HBB Chart by TradingView

Hamilton Beach Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$18.66$19.09
+2.30%		$19.31$18.3836,772 shs$270.12 million
05/30/2024$18.39$18.66
+1.47%		$19.28$18.4153,100 shs$264.04 million
05/29/2024$18.04$18.39
+1.94%		$18.68$18.0035,475 shs$260.15 million
05/28/2024$18.64$18.04
-3.22%		$18.66$18.0453,963 shs$255.27 million
05/27/2024$18.64$18.64$18.82$18.2645,600 shs$263.76 million
05/24/2024$18.37$18.64
+1.47%		$18.82$18.2645,631 shs$263.68 million
05/23/2024$18.93$18.37
-2.96%		$19.08$18.2041,626 shs$259.94 million
05/22/2024$18.92$18.93
+0.05%		$19.19$18.5544,831 shs$267.86 million
05/21/2024$18.08$18.92
+4.67%		$19.28$17.7640,654 shs$267.72 million
05/20/2024$18.18$18.08
-0.58%		$18.41$17.8573,969 shs$255.76 million
05/17/2024$18.52$18.18
-1.84%		$18.35$17.9049,926 shs$253.07 million
05/16/2024$18.71$18.52
-1.02%		$18.92$17.9686,267 shs$257.80 million
05/15/2024$18.23$18.71
+2.63%		$18.88$18.1677,663 shs$260.44 million
05/14/2024$18.11$18.23
+0.66%		$18.57$17.6690,814 shs$253.76 million
05/13/2024$20.45$18.11
-11.44%		$20.19$17.80114,512 shs$252.09 million
05/10/2024$21.90$20.50
-6.39%		$21.68$20.3446,957 shs$285.36 million
05/09/2024$23.91$21.90
-8.41%		$24.69$21.8469,468 shs$304.85 million
05/08/2024$23.54$23.91
+1.57%		$24.27$23.2962,014 shs$332.83 million
05/07/2024$23.51$23.54
+0.13%		$24.00$23.0647,128 shs$327.68 million
05/06/2024$23.35$23.51
+0.69%		$24.33$23.2753,136 shs$327.26 million
05/03/2024$20.94$23.41
+11.80%		$23.45$21.3645,692 shs$325.87 million
05/02/2024$20.08$20.94
+4.28%		$21.19$19.8940,464 shs$291.49 million
05/01/2024$20.27$20.08
-0.94%		$20.68$19.8822,940 shs$279.51 million
04/30/2024$21.71$20.27
-6.63%		$21.39$20.1138,205 shs$282.16 million
04/29/2024$21.54$21.71
+0.79%		$22.82$21.6549,752 shs$302.20 million
04/26/2024$21.19$21.55
+1.70%		$21.69$21.1738,667 shs$299.98 million
04/25/2024$21.79$21.19
-2.73%		$21.93$20.7643,181 shs$294.97 million
04/24/2024$22.67$21.79
-3.90%		$23.47$21.6926,447 shs$303.25 million
04/23/2024$22.15$22.67
+2.35%		$23.07$22.1253,651 shs$315.57 million
04/22/2024$21.13$22.15
+4.83%		$22.18$20.9157,971 shs$308.33 million
04/19/2024$21.19$21.10
-0.42%		$21.71$20.9359,625 shs$293.71 million
04/18/2024$22.11$21.19
-4.16%		$22.38$20.9945,684 shs$294.97 million
04/17/2024$23.61$22.11
-6.35%		$23.87$22.0729,100 shs$307.77 million
04/16/2024$22.83$23.61
+3.42%		$23.76$22.8678,085 shs$328.65 million
04/15/2024$23.11$22.83
-1.21%		$22.83$22.3252,292 shs$317.79 million
04/12/2024$23.87$23.10
-3.23%		$24.37$22.6422,706 shs$321.55 million
04/11/2024$23.66$23.87
+0.89%		$24.17$23.3634,891 shs$332.27 million
04/10/2024$23.52$23.66
+0.60%		$23.76$23.3238,858 shs$329.35 million
04/09/2024$24.54$23.52
-4.16%		$24.63$23.5234,937 shs$327.40 million
04/08/2024$24.82$24.54
-1.13%		$25.06$24.5229,529 shs$341.60 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$23.29$24.79
+6.44%		$24.79$23.3435,582 shs$345.08 million
04/04/2024$24.80$23.29
-6.09%		$25.07$23.1838,581 shs$324.20 million
04/03/2024$24.72$24.80
+0.32%		$25.24$24.2981,244 shs$345.22 million
04/02/2024$24.68$24.72
+0.16%		$24.72$24.0838,896 shs$344.10 million
04/01/2024$24.36$24.68
+1.31%		$25.00$24.2456,465 shs$343.55 million
03/29/2024$24.20$24.36
+0.66%		$24.56$23.7223,295 shs$339.09 million
03/28/2024$24.45$24.20
-1.00%		$24.56$23.7223,283 shs$336.86 million
03/27/2024$23.29$24.45
+4.96%		$24.53$22.7757,449 shs$340.27 million
03/26/2024$24.65$23.29
-5.52%		$24.63$23.1146,018 shs$324.20 million
03/25/2024$21.59$24.65
+14.17%		$24.65$21.8098,843 shs$343.13 million
03/22/2024$21.19$21.50
+1.46%		$21.63$21.1855,728 shs$299.28 million
03/21/2024$21.25$21.19
-0.28%		$21.29$20.8975,083 shs$294.97 million
03/20/2024$21.28$21.25
-0.14%		$21.44$20.6762,394 shs$295.80 million
03/19/2024$21.12$21.28
+0.76%		$21.53$20.7968,632 shs$296.22 million
03/18/2024$21.00$21.12
+0.57%		$22.05$21.1045,556 shs$295.47 million
03/15/2024$20.91$21.03
+0.57%		$21.85$20.9150,180 shs$294.21 million
03/14/2024$21.05$20.91
-0.67%		$21.71$19.9681,952 shs$292.53 million
03/13/2024$20.70$21.05
+1.69%		$21.46$20.6161,134 shs$294.49 million
03/12/2024$20.69$20.70
+0.05%		$21.00$20.3489,048 shs$289.59 million
03/11/2024$19.97$20.69
+3.61%		$20.98$20.03106,545 shs$289.45 million
03/08/2024$19.70$19.99
+1.47%		$20.49$19.2271,907 shs$279.66 million
03/07/2024$18.28$19.70
+7.77%		$19.89$18.0648,179 shs$275.66 million
03/06/2024$18.21$18.28
+0.38%		$18.89$17.9155,772 shs$255.74 million
03/05/2024$18.02$18.21
+1.05%		$18.50$17.9522,001 shs$254.76 million
03/04/2024$18.05$18.02
-0.17%		$18.26$17.5441,003 shs$252.10 million
03/01/2024$17.81$17.98
+0.95%		$18.14$17.6339,161 shs$251.54 million

Related Companies:
This page (NYSE:HBB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders