Hamilton Beach Brands Holding Company (HBB) NYSE

19.52

-0.32(-1.61%)

Updated at June 02 04:00PM

Currency In USD

HBB Historical Return

If you invested $1000 in Hamilton Beach Brands Holding Company (HBB) since IPO date, it would be worth $774.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $937.11, while $1000 invested 1 year ago would be worth $1,068.42. This corresponds to total returns of -22.51%, -6.29%, 6.84%, respectively, with annualized returns of -2.89%, -1.29%, 6.84%.

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
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
May 04, 2026	20.32	20.12	20.12	21.54	18.86	21,535
May 01, 2026	20.97	20.48	20.48	21.2	20.48	15,795
April 30, 2026	20.31	20.81	20.81	21.84	19.61	56,382
April 29, 2026	20.68	20.13	20.13	21.01	20.1	24,942
April 28, 2026	21	20.88	20.88	21.71	20.83	13,029
April 27, 2026	20.61	21.11	21.11	21.5	20.61	18,289
April 24, 2026	20.54	20.87	20.87	21.11	20.48	9,412
April 23, 2026	20.3	20.74	20.74	21.14	20.27	31,819
April 22, 2026	20.21	20.2	20.2	20.79	20.2	22,928
April 21, 2026	20.63	20.31	20.31	20.8	20.25	15,952
April 20, 2026	20.69	20.17	20.17	20.94	20.01	18,175
April 17, 2026	20.29	20.69	20.69	21.06	20.29	13,300
April 16, 2026	20.13	19.85	19.85	20.47	19.31	26,699
April 15, 2026	20.18	20.4	20.4	20.75	20	24,003
April 14, 2026	20.71	20.22	20.22	21.03	20.22	21,032
April 13, 2026	20.16	20.77	20.77	20.9	18.63	40,149
April 10, 2026	20.58	20.51	20.51	20.89	20.33	16,418
April 09, 2026	20.57	20.82	20.82	20.9	20.23	28,364
April 08, 2026	19.08	20.75	20.75	20.98	19.08	49,285
April 07, 2026	18.4	18.7	18.7	19	18.35	18,200
April 06, 2026	18.33	18.5	18.5	19.27	18.25	30,763
April 02, 2026	18.26	18.28	18.28	18.74	18.08	18,600
April 01, 2026	18.96	18.62	18.62	19.27	18.62	11,038
March 31, 2026	18.67	18.95	18.95	19.26	18.49	16,580
March 30, 2026	17.64	18.25	18.25	18.43	17.56	21,335
March 27, 2026	17.03	17.64	17.64	18.07	17.03	17,253
March 26, 2026	17.27	17.4	17.4	17.89	17.05	22,855
March 25, 2026	17.44	17.27	17.27	17.63	17.18	17,136
March 24, 2026	17.68	17.35	17.35	18.25	17.29	17,619
March 23, 2026	16.87	18.09	18.09	18.28	16.87	35,869
March 20, 2026	16.2	16.42	16.42	16.43	15.97	30,494
March 19, 2026	16.1	16.1	16.1	16.36	15.85	31,048
March 18, 2026	16.43	16.21	16.21	16.74	16.07	20,341
March 17, 2026	16.61	16.51	16.51	16.91	16.48	14,285
March 16, 2026	15.89	16.37	16.37	16.69	15.75	24,590
March 13, 2026	16.41	15.85	15.85	16.99	15.75	45,218
March 12, 2026	15.99	16.63	16.63	17.06	15.99	17,318
March 11, 2026	16.16	16.36	16.36	16.78	16.16	19,349
March 10, 2026	16.48	16.42	16.42	16.87	16.33	30,640
March 09, 2026	16.29	16.6	16.6	16.77	15.98	23,787