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 $1,210.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,069.93, while $1000 invested 1 year ago would be worth $2,201.44. This corresponds to total returns of 21.04%, 106.99%, 120.14%, respectively, with annualized returns of 2.11%, 15.65%, 120.14%.

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
November 10, 2026	31.08	30.49	30.49	31.35	29.93	95,215
November 09, 2026	31.84	31.35	31.35	32.25	30.32	128,672
November 06, 2026	31.68	32.16	32.16	33	30.2	97,643
November 05, 2026	32.14	32.42	32.42	32.42	29.53	156,557
November 04, 2026	34.5	34.19	34.19	34.7	33.46	85,079
November 03, 2026	32.64	32.64	32.64	32.83	32.19	43,238
November 02, 2026	32.9	32.91	32.91	33.27	32.37	51,540
October 30, 2026	32.52	32.47	32.47	33.18	31.72	48,174
October 29, 2026	31.78	32.51	32.51	32.63	31.72	46,906
October 28, 2026	32.16	31.5	31.5	32.4	31.34	66,835
October 27, 2026	33.44	32.26	32.26	33.44	31.8	48,270
October 26, 2026	33.36	33.23	33.23	33.65	32.11	61,427
October 23, 2026	33.39	33.19	33.19	33.67	32.51	47,188
October 22, 2026	33.33	33.39	33.39	34.05	32.6	55,047
October 21, 2026	34.81	33.34	33.34	34.92	32.83	104,475
October 20, 2026	34.03	34.58	34.58	35.77	33.98	127,368
October 19, 2026	34.06	33.9	33.9	34.74	33.52	97,767
October 16, 2026	34.59	33.85	33.85	34.91	33.82	38,828
October 15, 2026	33.29	34.31	34.31	34.75	33.1	86,497
October 14, 2026	33.99	33.51	33.51	34.02	33.07	58,978
October 13, 2026	34.8	34.48	34.48	34.85	34.39	51,943
October 12, 2026	34.82	34.62	34.62	36.18	34.44	44,497
October 09, 2026	34.75	34.76	34.76	35.56	34	45,327
October 08, 2026	34.22	35	35	35.72	33.85	74,859
October 07, 2026	35.35	34.67	34.67	35.67	34.44	79,874
October 06, 2026	36.77	35.8	35.8	37.35	35.08	112,816
October 05, 2026	37.8	36.37	36.37	38.07	35.63	108,269
October 02, 2026	37.94	37.99	37.99	39.09	36.79	88,756
October 01, 2026	37.71	37.12	37.12	39.48	36.52	169,300
September 30, 2026	38.99	38.25	38.25	39.99	38.1	136,788
September 29, 2026	37.72	38.83	38.83	39.14	37.66	64,717
September 28, 2026	36.9	37.6	37.6	37.77	36.3	99,705
September 25, 2026	37.23	37.26	37.26	38.35	36.49	65,818
September 24, 2026	34.59	37.31	37.31	37.49	34.59	93,307
September 23, 2026	34.12	34.58	34.58	35.49	33.91	86,081
September 22, 2026	32.15	34.06	34.06	34.28	32.15	67,290
September 21, 2026	31.84	31.83	31.83	32.42	31.4	65,406
September 18, 2026	31.15	31.64	31.64	31.76	30.95	125,768
September 17, 2026	31.11	31.12	31.12	31.92	30.91	50,576
September 16, 2026	31.42	30.73	30.73	32.41	30.73	100,564
September 15, 2026	31	31.19	31.19	31.19	30.37	70,151
September 11, 2026	30.15	30	30	30.84	29.63	94,469
September 10, 2026	30.97	30.08	30.08	31.14	29.49	56,695
September 09, 2026	30.77	31.16	31.16	31.23	30.53	39,471
September 08, 2026	30.6	31.11	31.11	31.73	29.94	99,699
September 04, 2026	32.06	31	31	32.06	30.52	58,254
September 03, 2026	32	31.65	31.65	32.03	30.59	81,151
September 02, 2026	30.93	31.51	31.51	32.1	30.39	86,519
September 01, 2026	30.58	30.46	30.46	31.04	30.19	77,432
August 31, 2026	31.45	31.41	31.41	32.03	30.6	141,234
August 28, 2026	32.58	31.45	31.45	32.72	31.33	66,984
August 27, 2026	32.57	32.37	32.37	32.88	31.43	98,326
August 26, 2026	32.9	32.44	32.44	33.01	32.09	50,541
August 25, 2026	33.46	32.61	32.61	33.46	32.06	100,791
August 24, 2026	33.09	33.46	33.46	34.12	33	103,949
August 21, 2026	33.65	32.9	32.9	33.65	32.26	51,152
August 20, 2026	33.16	33.65	33.65	33.75	33.06	79,450
August 19, 2026	33.69	33.69	33.69	33.69	33.18	48,475
August 18, 2026	33.9	33.85	33.85	34	33.57	96,838
August 17, 2026	33.67	34	34	34	33.24	186,162