Hamilton Beach Brands Holding Company (HBB) NYSE

Currency In USD

HBB Historical Return

If you invested $1000 in Hamilton Beach Brands Holding Company (HBB) since IPO date, it would be worth $912.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,346.81, while $1000 invested 1 year ago would be worth $1,708.02. This corresponds to total returns of -8.73%, 34.68%, 70.8%, respectively, with annualized returns of -1.03%, 6.13%, 70.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HBB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.59	22.99	22.99	23.59	22.74	20,086
July 30, 2026	23.25	23.16	23.16	23.7	22.8	26,201
July 29, 2026	23.99	23.14	23.14	24.14	22.88	20,992
July 28, 2026	22.55	23.84	23.84	23.87	22.23	70,881
July 27, 2026	22.35	22.13	22.13	23.05	21.67	27,442
July 23, 2026	22.06	21.82	21.82	22.26	21.36	24,814
July 22, 2026	22.5	22.6	22.6	22.78	21.9	35,579
July 21, 2026	22.46	22.51	22.51	23.02	22.23	38,309
July 20, 2026	23.4	22.49	22.49	23.77	22	21,975
July 17, 2026	23.7	23.08	23.08	24.33	22.99	37,113
July 16, 2026	22.34	24.1	24.1	25.05	22.34	94,490
July 15, 2026	22.31	22.58	22.58	23.01	22.23	39,987
July 14, 2026	22.2	21.61	21.61	22.82	20.67	173,621
July 13, 2026	21.6	21.72	21.72	22.93	21.31	50,226
July 10, 2026	20.6	21.4	21.4	21.4	20.55	20,024
July 09, 2026	20.61	20.72	20.72	20.94	19.84	33,486
July 08, 2026	21.01	20.62	20.62	21.33	19.91	31,821
July 07, 2026	22.82	21.34	21.34	22.82	21.01	28,594
July 06, 2026	22.89	21.82	21.82	22.91	21.52	26,431
July 02, 2026	23.17	22.73	22.73	23.67	22.45	16,154
July 01, 2026	23.25	22.92	22.92	23.83	22.77	32,681
June 30, 2026	21.69	23.03	23.03	23.13	21.11	31,103
June 29, 2026	20.95	21.74	21.74	22.43	20.53	51,488
June 26, 2026	19.93	21	21	21.13	19.93	124,997
June 25, 2026	20.11	19.82	19.82	20.11	19.14	37,961
June 24, 2026	20.7	20.18	20.18	21.11	19.95	54,738
June 23, 2026	20.35	20.66	20.66	20.8	20.35	25,982
June 22, 2026	20.59	20.39	20.39	20.8	20.3	13,429
June 18, 2026	20.01	20.43	20.43	20.59	20.01	33,740
June 17, 2026	19.76	19.95	19.95	20.72	19.76	23,938
June 16, 2026	20.45	20	20	20.89	19.92	25,489
June 15, 2026	20.32	20.22	20.22	20.79	20.12	25,380
June 12, 2026	20.32	20.31	20.31	20.38	19.99	21,085
June 11, 2026	20.05	20.23	20.23	20.24	19.47	20,424
June 10, 2026	19.99	19.6	19.6	20.32	19.45	25,081
June 09, 2026	19.36	19.79	19.79	20.51	19.36	33,660
June 08, 2026	19.47	19	19	19.8	18.71	18,279
June 05, 2026	19.01	19.45	19.45	20	18.96	20,337
June 04, 2026	19.32	19.55	19.55	19.76	18.91	11,230
June 03, 2026	19.76	18.96	18.96	19.76	18.38	31,756
June 02, 2026	19.77	19.52	19.52	20.07	19.52	13,581
June 01, 2026	20.01	19.84	19.84	20.2	19.53	10,855
May 29, 2026	20.23	20.3	20.3	20.95	19.46	17,577
May 28, 2026	20	20.16	20.16	20.41	19.89	13,824
May 27, 2026	20.44	19.98	19.98	20.44	19.71	12,117
May 26, 2026	19.8	19.89	19.89	20.34	19.56	9,884
May 22, 2026	20	19.61	19.61	20	19.34	13,015
May 21, 2026	18.88	19.5	19.5	19.77	18.76	17,458
May 20, 2026	17.32	19.15	19.15	19.54	17.32	50,948
May 19, 2026	17.6	17.45	17.45	18.24	17.45	19,757
May 18, 2026	17.91	17.86	17.86	18.44	17.77	14,183
May 15, 2026	18.66	18.2	18.2	18.95	18	19,348
May 14, 2026	17.85	18.86	18.86	19.16	17.85	18,685
May 13, 2026	18.36	17.78	17.78	18.67	17.5	19,726
May 12, 2026	19.28	18.67	18.67	19.28	18.22	15,632
May 11, 2026	20.93	19.12	19.12	20.93	18.81	12,190
May 08, 2026	20.6	20.92	20.92	21.41	20.49	20,276
May 07, 2026	19.67	20.61	20.61	21	17.57	27,166
May 06, 2026	20.68	20.28	20.28	21.21	20.28	14,231
May 05, 2026	20.99	20.66	20.66	21.28	20.6	11,703