NYSE:HBB | Historical Stock Price | Hamilton Beach Brands Holding Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.38$10.54$15.05$21.49$30.68$43.812017-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.10$19.8168,300——
2019-12-30$19.15$19.8618,300——
2019-12-27$19.04$19.7432,000——
2019-12-26$18.95$19.6542,400——
2019-12-24$18.75$19.447,500——
2019-12-23$18.74$19.4343,100——
2019-12-20$18.81$19.5177,000——
2019-12-19$18.74$19.4363,900——
2019-12-18$19.01$19.7152,900——
2019-12-17$18.25$18.9234,800——
2019-12-16$18.30$18.9845,300——
2019-12-13$18.46$19.1431,100——
2019-12-12$18.61$19.3040,000——
2019-12-11$18.79$19.4841,500——
2019-12-10$18.86$19.5632,400——
2019-12-09$19.29$20.0055,700——
2019-12-06$19.45$20.1738,500——
2019-12-05$18.94$19.6427,800——
2019-12-04$19.08$19.7922,900——
2019-12-03$18.74$19.4327,900——
2019-12-02$19.40$20.1228,700——
2019-11-29$19.66$20.3913,300——
2019-11-27$19.38$20.1043,800——
2019-11-26$19.78$20.4259,100——
2019-11-25$19.83$20.4731,300——
2019-11-22$19.66$20.2922,400——
2019-11-21$19.30$19.9221,600——
2019-11-20$19.27$19.8924,000——
2019-11-19$19.33$19.9552,600——
2019-11-18$18.78$19.3946,500——
2019-11-15$18.35$18.9449,000——
2019-11-14$19.07$19.6830,900——
2019-11-13$19.31$19.9320,300——
2019-11-12$19.46$20.09109,500——
2019-11-11$20.52$21.1872,200——
2019-11-08$20.75$21.42155,500——
2019-11-07$20.25$20.90206,600——
2019-11-06$19.62$20.2547,500——
2019-11-05$19.46$20.0942,500——
2019-11-04$19.07$19.6854,900——
2019-11-01$19.01$19.6235,400——
2019-10-31$18.65$19.2537,400——
2019-10-30$18.96$19.5721,200——
2019-10-29$18.65$19.2530,600——
2019-10-28$18.52$19.1234,500——
2019-10-25$18.60$19.2022,000——
2019-10-24$18.39$18.9839,600——
2019-10-23$18.29$18.8833,800——
2019-10-22$18.01$18.5936,300——
2019-10-21$18.10$18.6849,300——
2019-10-18$17.48$18.0492,700——
2019-10-17$17.08$17.6343,700——
2019-10-16$16.55$17.08119,000——
2019-10-15$16.66$17.2064,800——
2019-10-14$15.93$16.4428,500——
2019-10-11$15.87$16.3863,600——
2019-10-10$15.43$15.9333,800——
2019-10-09$15.23$15.7231,300——
2019-10-08$15.31$15.8049,100——
2019-10-07$15.52$16.0282,100——
2019-10-04$15.27$15.7655,700——
2019-10-03$15.24$15.7356,300——
2019-10-02$15.08$15.5748,700——
2019-10-01$15.81$16.3281,300——
2019-09-30$16.17$16.6949,300——
2019-09-27$16.00$16.5267,600——
2019-09-26$15.55$16.0554,600——
2019-09-25$15.70$16.2165,900——
2019-09-24$15.63$16.1366,700——
2019-09-23$16.01$16.5358,700——
2019-09-20$16.13$16.6567,200——
2019-09-19$15.49$15.9937,000——
2019-09-18$15.86$16.3759,100——
2019-09-17$15.98$16.5051,400——
2019-09-16$15.97$16.4857,000——
2019-09-13$16.00$16.5285,800——
2019-09-12$15.79$16.3082,900——
2019-09-11$15.40$15.9079,800——
2019-09-10$15.25$15.7462,500——
2019-09-09$15.27$15.7636,200——
2019-09-06$14.57$15.0456,000——
2019-09-05$14.31$14.7759,900——
2019-09-04$14.38$14.8464,600——
2019-09-03$14.11$14.5656,600——
2019-08-30$14.17$14.6351,500——
2019-08-29$13.82$14.2747,300——
2019-08-28$13.84$14.1931,700——
2019-08-27$13.93$14.2935,500——
2019-08-26$14.55$14.9257,900——
2019-08-23$14.33$14.7065,500——
2019-08-22$15.30$15.6930,700——
2019-08-21$15.22$15.6142,300——
2019-08-20$15.38$15.7782,200——
2019-08-19$14.81$15.1942,600——
2019-08-16$14.20$14.5660,900——
2019-08-15$13.71$14.0654,100——
2019-08-14$13.70$14.0578,100——
2019-08-13$14.35$14.7254,000——
2019-08-12$13.99$14.3565,800——
2019-08-09$14.50$14.8758,800——
2019-08-08$14.77$15.1554,300——
2019-08-07$14.60$14.9760,200——
2019-08-06$14.00$14.3691,300——
2019-08-05$14.18$14.54104,400——
2019-08-02$13.34$13.68136,000——
2019-08-01$13.93$14.2967,600——
2019-07-31$16.41$16.8329,100——
2019-07-30$16.16$16.5735,200——
2019-07-29$15.79$16.1934,100——
2019-07-26$15.76$16.1621,200——
2019-07-25$15.61$16.0124,900——
2019-07-24$15.96$16.3748,900——
2019-07-23$15.90$16.3135,300——
2019-07-22$16.00$16.4130,700——
2019-07-19$16.27$16.6922,000——
2019-07-18$16.20$16.6128,500——
2019-07-17$16.45$16.8764,600——
2019-07-16$16.47$16.8934,000——
2019-07-15$16.40$16.8258,100——
2019-07-12$16.22$16.6341,700——
2019-07-11$16.44$16.8620,900——
2019-07-10$16.33$16.7526,000——
2019-07-09$16.35$16.7750,200——
2019-07-08$16.83$17.2649,400——
2019-07-05$17.88$18.3420,100——
2019-07-03$17.93$18.3924,000——
2019-07-02$18.42$18.8925,200——
2019-07-01$19.01$19.5037,900——
2019-06-28$19.05$19.5490,000——
2019-06-27$17.94$18.4035,100——
2019-06-26$17.38$17.8229,600——
2019-06-25$17.36$17.8054,700——
2019-06-24$17.12$17.5622,900——
2019-06-21$18.00$18.4629,700——
2019-06-20$18.01$18.4723,100——
2019-06-19$18.37$18.8436,400——
2019-06-18$18.24$18.7124,800——
2019-06-17$18.34$18.8119,500——
2019-06-14$18.66$19.1444,500——
2019-06-13$18.80$19.2822,600——
2019-06-12$18.56$19.0344,200——
2019-06-11$18.47$18.9425,200——
2019-06-10$17.76$18.2123,700——
2019-06-07$17.00$17.4339,900——
2019-06-06$16.80$17.2330,100——
2019-06-05$16.76$17.1938,800——
2019-06-04$16.77$17.2038,300——
2019-06-03$16.98$17.4131,400——
2019-05-31$17.49$17.9436,200——
2019-05-30$18.19$18.6548,400——
2019-05-29$18.87$19.2638,000——
2019-05-28$18.79$19.1841,700——
2019-05-24$19.08$19.4711,000——
2019-05-23$19.23$19.6326,600——
2019-05-22$19.26$19.6619,100——
2019-05-21$19.96$20.3759,500——
2019-05-20$19.99$20.4058,700——
2019-05-17$18.51$18.8936,600——
2019-05-16$18.69$19.0826,600——
2019-05-15$18.41$18.7932,800——
2019-05-14$18.14$18.5124,200——
2019-05-13$17.74$18.1141,900——
2019-05-10$17.04$17.3943,800——
2019-05-09$16.75$17.1030,800——
2019-05-08$16.86$17.2121,300——
2019-05-07$17.14$17.4928,200——
2019-05-06$17.99$18.3629,000——
2019-05-03$18.40$18.7817,000——
2019-05-02$18.17$18.5452,300——
2019-05-01$17.62$17.9838,500——
2019-04-30$18.10$18.4753,900——
2019-04-29$18.42$18.8068,700——
2019-04-26$19.23$19.6356,300——
2019-04-25$20.19$20.6155,900——
2019-04-24$21.30$21.7428,400——
2019-04-23$21.52$21.9620,600——
2019-04-22$21.73$22.1825,300——
2019-04-18$22.16$22.6220,100——
2019-04-17$22.43$22.8921,600——
2019-04-16$22.29$22.7510,100——
2019-04-15$22.31$22.7720,600——
2019-04-12$22.29$22.7520,600——
2019-04-11$22.69$23.1648,300——
2019-04-10$21.75$22.2018,600——
2019-04-09$21.63$22.0816,200——
2019-04-08$21.86$22.3144,500——
2019-04-05$22.60$23.0727,000——
2019-04-04$22.21$22.6741,300——
2019-04-03$21.45$21.8955,700——
2019-04-02$21.06$21.4928,400——
2019-04-01$21.03$21.4652,500——
2019-03-29$21.46$21.9061,800——
2019-03-28$20.94$21.3730,000——
2019-03-27$21.00$21.4325,100——
2019-03-26$21.47$21.9134,500——
2019-03-25$20.99$21.4221,500——
2019-03-22$20.47$20.8939,100——
2019-03-21$20.46$20.8819,400——
2019-03-20$20.53$20.9533,400——
2019-03-19$21.00$21.4349,600——
2019-03-18$21.44$21.8849,600——
2019-03-15$21.46$21.90101,400——
2019-03-14$20.84$21.2722,300——
2019-03-13$21.55$21.9941,900——
2019-03-12$21.20$21.6431,400——
2019-03-11$20.92$21.3576,100——
2019-03-08$21.02$21.4583,800——
2019-03-07$19.94$20.35245,400——
2019-03-06$23.88$24.3737,300——
2019-03-05$24.33$24.8347,100——
2019-03-04$24.39$24.8950,300——
2019-03-01$24.42$24.929,600——
2019-02-28$24.27$24.7713,300——
2019-02-27$24.94$25.3712,600——
2019-02-26$24.49$24.9120,800——
2019-02-25$24.63$25.0520,900——
2019-02-22$24.62$25.0455,900——
2019-02-21$24.52$24.9453,700——
2019-02-20$24.46$24.8845,600——
2019-02-19$24.50$24.9228,500——
2019-02-15$24.88$25.3130,700——
2019-02-14$24.82$25.2516,100——
2019-02-13$24.99$25.4230,500——
2019-02-12$25.00$25.4332,700——
2019-02-11$24.99$25.4231,400——
2019-02-08$25.00$25.4323,000——
2019-02-07$25.61$26.0513,500——
2019-02-06$25.89$26.3336,500——
2019-02-05$26.87$27.3321,900——
2019-02-04$26.30$26.7514,600——
2019-02-01$26.20$26.6521,500——
2019-01-31$26.14$26.5927,400——
2019-01-30$26.03$26.4838,200——
2019-01-29$26.73$27.1918,800——
2019-01-28$26.51$26.9629,300——
2019-01-25$27.00$27.4621,000——
2019-01-24$26.96$27.4219,500——
2019-01-23$26.75$27.2132,100——
2019-01-22$27.80$28.2828,900——
2019-01-18$27.89$28.3774,700——
2019-01-17$27.50$27.9735,200——
2019-01-16$26.67$27.1325,700——
2019-01-15$27.03$27.4918,800——
2019-01-14$27.25$27.7238,300——
2019-01-11$28.00$28.4852,600——
2019-01-10$26.07$26.5222,600——
2019-01-09$25.79$26.2313,400——
2019-01-08$25.27$25.7026,300——
2019-01-07$24.67$25.0934,100——
2019-01-04$23.40$23.8051,600——
2019-01-03$24.54$24.9630,500——
2019-01-02$24.05$24.4627,800——