NYSE · HBB · stock
Hamilton Beach Brands Holding Co (HBB) stock price history
Every NYSE trading session of Hamilton Beach Brands Holding Co from Sep 26, 2017 to Sep 28, 2026: 2,263 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HBB adjusted close, 2017 to 2026
- $37.60
- All time high, 2026
- $38.35
- 52 week high, $13.37 low
- 2,263
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
HBB key facts
- Hamilton Beach Brands Holding Co (HBB) closed at $37.60 on Sep 28, 2026 on NYSE.
- HBB's all time high close is $37.60, set on Sep 28, 2026; its all time low close is $5.83 on Mar 23, 2020.
- HBB's 52 week range is $13.37 to $38.35.
- HBB returned +166.0% over the year to Sep 28, 2026 and +173.6% over five years.
- Since Sep 26, 2017 HBB returned +50%, +4.6% a year compounded.
- HBB's deepest drawdown was -81.9% from Oct 27, 2017 to Mar 23, 2020.
- DataCedar holds 2,263 daily sessions of HBB history from Sep 26, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HBB price chart, 2017 to 2026
HBB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | +79.0% |
| 6 months | +114.5% |
| Year to date | +133.4% |
| 1 year | +166.0% |
| 3 years | +222.4% |
| 5 years | +173.6% |
| 10 years | n/a |
| Since Sep 26, 2017 | +50.4% |
| Compound annual growth, 9.0 years | +4.6% |
HBB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.60 on Sep 28, 2026
- All time low close
- $5.83 on Mar 23, 2020
- 52 week high
- $38.35 on Sep 25, 2026
- 52 week low
- $13.37 on Sep 30, 2025
- Deepest drawdown
- -81.9% from Oct 27, 2017 to Mar 23, 2020, recovered Aug 10, 2026
- Best single session
- +40.9% on Jul 24, 2020
- Worst single session
- -23.2% on May 1, 2025
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +46%
- Worst calendar year
- 2019, -17%
HBB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 26, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.27 | $38.35 | $15.65 | $37.60 | +131.4% | 7.4M | 185 |
| 2025 | $16.25 | $20.48 | $12.37 | $16.25 | +0.5% | 8.9M | 250 |
| 2024 | $16.47 | $30.34 | $13.63 | $16.16 | -1.6% | 14.2M | 252 |
| 2023 | $11.36 | $16.72 | $8.43 | $16.42 | +46.4% | 4.8M | 250 |
| 2022 | $12.71 | $14.27 | $8.10 | $11.22 | -10.9% | 9.5M | 251 |
| 2021 | $15.13 | $22.42 | $11.53 | $12.59 | -16.2% | 7.7M | 252 |
| 2020 | $15.99 | $21.33 | $5.62 | $15.01 | -6.0% | 12.6M | 253 |
| 2019 | $19.02 | $24.08 | $10.42 | $15.97 | -17.0% | 11M | 252 |
| 2018 | $20.73 | $25.49 | $14.73 | $19.25 | -7.4% | 9.9M | 251 |
| 2017 | $28.23 | $33.07 | $19.80 | $20.78 | n/a | 3.5M | 67 |
HBB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.60 | +20.2% |
| August 2026 | $31.28 | +36.1% |
| July 2026 | $22.99 | -0.2% |
| June 2026 | $23.03 | +14.2% |
| May 2026 | $20.17 | -2.5% |
| April 2026 | $20.68 | +9.8% |
| March 2026 | $18.83 | +0.2% |
| February 2026 | $18.80 | -0.3% |
| January 2026 | $18.85 | +16.0% |
| December 2025 | $16.25 | +3.9% |
| November 2025 | $15.63 | +13.4% |
| October 2025 | $13.79 | -2.1% |
About the HBB data
Daily bars. 2,263 sessions from Sep 26, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HBB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HBB share price history
