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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.51$18.6247,800——
2020-12-30$17.65$18.7649,300——
2020-12-29$17.59$18.7020,100——
2020-12-28$18.11$19.2522,400——
2020-12-24$17.20$18.2916,500——
2020-12-23$17.12$18.2093,100——
2020-12-22$16.77$17.8342,000——
2020-12-21$16.91$17.9864,400——
2020-12-18$17.56$18.67138,700——
2020-12-17$17.50$18.6148,400——
2020-12-16$17.79$18.9130,400——
2020-12-15$18.09$19.2331,200——
2020-12-14$17.56$18.6726,400——
2020-12-11$17.58$18.6933,600——
2020-12-10$17.66$18.7838,500——
2020-12-09$17.90$19.0332,400——
2020-12-08$17.90$19.0348,000——
2020-12-07$17.47$18.5770,300——
2020-12-04$17.84$18.9738,800——
2020-12-03$18.13$19.2847,100——
2020-12-02$18.08$19.22168,700——
2020-12-01$18.20$19.35101,700——
2020-11-30$18.78$19.9737,200——
2020-11-27$19.67$20.8113,500——
2020-11-25$19.88$21.0330,100——
2020-11-24$20.16$21.3336,600——
2020-11-23$20.01$21.1723,500——
2020-11-20$19.15$20.2627,000——
2020-11-19$18.64$19.7228,300——
2020-11-18$18.38$19.4535,200——
2020-11-17$19.44$20.5733,700——
2020-11-16$19.16$20.2757,600——
2020-11-13$18.35$19.4166,900——
2020-11-12$18.35$19.4185,600——
2020-11-11$18.71$19.8086,500——
2020-11-10$18.95$20.05116,200——
2020-11-09$20.36$21.5484,800——
2020-11-06$21.97$23.2481,600——
2020-11-05$23.90$25.29136,500——
2020-11-04$21.94$23.2120,300——
2020-11-03$22.35$23.6526,900——
2020-11-02$21.99$23.2750,200——
2020-10-30$22.05$23.3339,400——
2020-10-29$21.86$23.1355,400——
2020-10-28$21.97$23.2449,800——
2020-10-27$22.10$23.3821,200——
2020-10-26$22.44$23.7436,400——
2020-10-23$22.57$23.8822,500——
2020-10-22$21.87$23.1433,300——
2020-10-21$22.40$23.7060,000——
2020-10-20$21.77$23.0336,000——
2020-10-19$21.50$22.7554,700——
2020-10-16$22.13$23.4139,000——
2020-10-15$21.13$22.3637,000——
2020-10-14$20.78$21.9933,700——
2020-10-13$21.99$23.2725,700——
2020-10-12$21.87$23.1436,100——
2020-10-09$21.05$22.2728,600——
2020-10-08$20.34$21.5223,500——
2020-10-07$20.16$21.3324,200——
2020-10-06$19.52$20.6533,700——
2020-10-05$20.45$21.6442,300——
2020-10-02$20.82$22.0370,500——
2020-10-01$19.59$20.7341,900——
2020-09-30$19.45$20.5874,800——
2020-09-29$19.43$20.56104,100——
2020-09-28$19.41$20.5481,700——
2020-09-25$19.00$20.10102,700——
2020-09-24$20.01$21.1751,700——
2020-09-23$20.08$21.25111,400——
2020-09-22$21.44$22.6835,400——
2020-09-21$21.16$22.3947,700——
2020-09-18$21.14$22.3777,300——
2020-09-17$21.01$22.2329,100——
2020-09-16$21.48$22.7365,400——
2020-09-15$21.76$23.0282,500——
2020-09-14$22.19$23.4850,400——
2020-09-11$20.42$21.6024,900——
2020-09-10$20.97$22.1939,000——
2020-09-09$20.95$22.1740,800——
2020-09-08$21.18$22.4144,800——
2020-09-04$20.72$21.9274,900——
2020-09-03$21.81$23.0862,900——
2020-09-02$22.71$24.03110,300——
2020-09-01$22.67$23.9965,900——
2020-08-31$21.85$23.12161,300——
2020-08-28$20.84$21.9548,700——
2020-08-27$20.54$21.6376,100——
2020-08-26$20.45$21.5498,100——
2020-08-25$19.91$20.9736,900——
2020-08-24$19.79$20.8471,200——
2020-08-21$18.31$19.2876,000——
2020-08-20$18.84$19.8451,300——
2020-08-19$17.75$18.6940,900——
2020-08-18$18.42$19.4045,200——
2020-08-17$18.98$19.9937,400——
2020-08-14$19.10$20.1242,900——
2020-08-13$19.75$20.8055,700——
2020-08-12$19.20$20.2235,600——
2020-08-11$19.25$20.2762,200——
2020-08-10$19.92$20.98133,100——
2020-08-07$18.57$19.5636,900——
2020-08-06$18.07$19.03162,500——
2020-08-05$15.86$16.7050,800——
2020-08-04$15.03$15.8329,000——
2020-08-03$15.04$15.8432,700——
2020-07-31$15.20$16.0144,300——
2020-07-30$15.70$16.5433,700——
2020-07-29$15.80$16.6448,600——
2020-07-28$15.29$16.1048,500——
2020-07-27$14.55$15.3296,900——
2020-07-24$14.58$15.36566,900——
2020-07-23$10.35$10.9027,900——
2020-07-22$10.40$10.9523,500——
2020-07-21$11.08$11.6723,700——
2020-07-20$10.76$11.3312,700——
2020-07-17$10.24$10.7843,400——
2020-07-16$10.31$10.8627,200——
2020-07-15$10.42$10.9764,100——
2020-07-14$10.20$10.7432,900——
2020-07-13$10.22$10.7659,100——
2020-07-10$10.58$11.1425,300——
2020-07-09$10.87$11.4540,800——
2020-07-08$11.66$12.2824,000——
2020-07-07$11.07$11.6625,400——
2020-07-06$11.35$11.9518,300——
2020-07-02$11.19$11.7929,100——
2020-07-01$11.44$12.0525,700——
2020-06-30$11.90$12.5320,000——
2020-06-29$12.31$12.9637,900——
2020-06-26$10.66$11.23161,300——
2020-06-25$11.02$11.6124,000——
2020-06-24$10.73$11.3019,700——
2020-06-23$11.06$11.657,700——
2020-06-22$10.97$11.5526,200——
2020-06-19$10.65$11.2261,400——
2020-06-18$10.75$11.3246,700——
2020-06-17$10.92$11.5025,300——
2020-06-16$11.69$12.3161,100——
2020-06-15$11.40$12.0176,600——
2020-06-12$10.54$11.10115,300——
2020-06-11$10.07$10.6148,800——
2020-06-10$10.34$10.8982,900——
2020-06-09$11.53$12.1429,400——
2020-06-08$11.88$12.5130,800——
2020-06-05$12.03$12.6737,400——
2020-06-04$11.85$12.4832,400——
2020-06-03$10.68$11.2563,300——
2020-06-02$9.86$10.3821,100——
2020-06-01$9.85$10.3762,300——
2020-05-29$9.55$10.06147,400——
2020-05-28$10.34$10.8070,800——
2020-05-27$11.24$11.7447,100——
2020-05-26$11.81$12.3334,100——
2020-05-22$11.76$12.2815,800——
2020-05-21$11.92$12.4426,300——
2020-05-20$12.36$12.9034,100——
2020-05-19$11.00$11.4828,700——
2020-05-18$11.55$12.0640,500——
2020-05-15$10.65$11.1246,000——
2020-05-14$9.73$10.1669,800——
2020-05-13$9.27$9.6890,400——
2020-05-12$10.36$10.8252,600——
2020-05-11$10.43$10.8957,600——
2020-05-08$11.46$11.9631,600——
2020-05-07$11.18$11.6758,600——
2020-05-06$11.94$12.4722,600——
2020-05-05$12.63$13.1952,500——
2020-05-04$12.37$12.9137,300——
2020-05-01$12.29$12.8368,400——
2020-04-30$13.19$13.7729,900——
2020-04-29$13.57$14.1749,200——
2020-04-28$12.01$12.5445,900——
2020-04-27$11.62$12.1325,500——
2020-04-24$10.89$11.3721,600——
2020-04-23$11.06$11.5551,600——
2020-04-22$11.26$11.7632,900——
2020-04-21$11.13$11.6244,700——
2020-04-20$10.30$10.7535,300——
2020-04-17$10.84$11.3232,400——
2020-04-16$9.77$10.2038,600——
2020-04-15$9.92$10.3623,200——
2020-04-14$10.56$11.0339,400——
2020-04-13$10.95$11.4325,300——
2020-04-09$11.67$12.1842,600——
2020-04-08$10.43$10.8920,300——
2020-04-07$9.99$10.4360,900——
2020-04-06$9.83$10.2629,200——
2020-04-03$8.20$8.5652,400——
2020-04-02$7.77$8.1172,500——
2020-04-01$8.37$8.7463,400——
2020-03-31$9.51$9.9341,800——
2020-03-30$10.06$10.5045,100——
2020-03-27$9.86$10.2957,600——
2020-03-26$9.64$10.0632,800——
2020-03-25$10.38$10.8475,400——
2020-03-24$7.51$7.8437,900——
2020-03-23$6.92$7.2264,900——
2020-03-20$7.77$8.11106,300——
2020-03-19$9.03$9.4365,700——
2020-03-18$8.54$8.9250,700——
2020-03-17$9.42$9.8343,700——
2020-03-16$8.79$9.1842,800——
2020-03-13$10.69$11.1640,800——
2020-03-12$11.01$11.4964,100——
2020-03-11$11.08$11.5739,700——
2020-03-10$11.50$12.0135,300——
2020-03-09$11.26$11.7681,100——
2020-03-06$11.32$11.8233,400——
2020-03-05$11.47$11.9826,600——
2020-03-04$11.76$12.2828,500——
2020-03-03$11.60$12.1155,900——
2020-03-02$11.49$12.0073,700——
2020-02-28$11.60$12.11123,100——
2020-02-27$12.05$12.5849,800——
2020-02-26$13.26$13.7521,100——
2020-02-25$13.23$13.7220,100——
2020-02-24$14.51$15.0520,200——
2020-02-21$14.77$15.3225,000——
2020-02-20$15.05$15.6116,100——
2020-02-19$14.92$15.474,100——
2020-02-18$14.96$15.5119,300——
2020-02-14$14.87$15.4223,300——
2020-02-13$14.80$15.3515,600——
2020-02-12$14.95$15.5011,100——
2020-02-11$15.01$15.5619,600——
2020-02-10$15.17$15.7310,700——
2020-02-07$15.50$16.0728,400——
2020-02-06$16.21$16.8142,700——
2020-02-05$16.15$16.7525,200——
2020-02-04$15.93$16.5250,100——
2020-02-03$15.88$16.4745,000——
2020-01-31$15.80$16.3838,200——
2020-01-30$16.49$17.1055,100——
2020-01-29$16.26$16.8627,400——
2020-01-28$16.65$17.2726,900——
2020-01-27$16.36$16.9615,000——
2020-01-24$16.68$17.3018,800——
2020-01-23$16.86$17.4827,400——
2020-01-22$16.99$17.6220,200——
2020-01-21$17.59$18.2434,000——
2020-01-17$17.52$18.1730,700——
2020-01-16$17.86$18.5219,800——
2020-01-15$17.81$18.4726,000——
2020-01-14$17.66$18.3122,600——
2020-01-13$17.70$18.3521,100——
2020-01-10$17.59$18.2417,500——
2020-01-09$17.85$18.5126,800——
2020-01-08$18.10$18.7760,700——
2020-01-07$17.75$18.4161,800——
2020-01-06$18.00$18.6778,100——
2020-01-03$18.19$18.8636,100——
2020-01-02$18.95$19.6559,500——