Hamilton Beach Brands Holding Company
HBBNYSEConsumer Cyclical● Active
$19.45
$-0.10(-0.51%)
Market Cap$262621972
P/E Ratio—
52W High$21.84
52W Low$12.72
Hamilton Beach Brands Holding Company（HBB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hbb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$31.78
Oct 17, 2024
-38.8% from here
5-Year Low5Y
$9.18
May 20, 2022
+111.9% from low
IPO Priceadj.
$31.00
Sep 26, 2017
-37.3% since IPO
1 Year Ago
$18.26
Jun 9, 2025
+6.5% in 1Y
5 Years Ago
$23.48
Jun 8, 2021
-17.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HBB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $19.01 | $20.07 | $18.96 | $19.45 | $19.45 | 23K | +2.31% |
| Jun 4, 2026 | $19.32 | $19.76 | $18.91 | $19.55 | $19.55 | 11K | +1.19% |
| Jun 3, 2026 | $19.76 | $19.79 | $18.38 | $18.96 | $18.96 | 32K | -4.05% |
| Jun 2, 2026 | $19.77 | $20.07 | $19.52 | $19.52 | $19.52 | 14K | -1.26% |
| Jun 1, 2026 | $20.01 | $20.20 | $19.53 | $19.84 | $19.84 | 11K | -0.85% |
| May 29, 2026 | $20.23 | $20.95 | $19.46 | $20.30 | $20.30 | 18K | +0.35% |
| May 28, 2026 | $20.00 | $20.41 | $19.89 | $20.23 | $20.23 | 16K | +1.15% |
| May 27, 2026 | $20.44 | $20.44 | $19.71 | $19.98 | $19.98 | 12K | -2.25% |
| May 26, 2026 | $19.78 | $20.18 | $19.30 | $19.96 | $19.96 | 13K | +0.91% |
| May 22, 2026 | $20.00 | $20.00 | $19.34 | $19.61 | $19.61 | 13K | -1.95% |
| May 21, 2026 | $18.88 | $19.77 | $18.76 | $19.50 | $19.50 | 18K | +3.28% |
| May 20, 2026 | $17.32 | $19.54 | $17.32 | $19.15 | $19.15 | 51K | +10.57% |
| May 19, 2026 | $17.60 | $18.24 | $17.45 | $17.45 | $17.45 | 20K | -0.85% |
| May 18, 2026 | $17.82 | $18.44 | $17.58 | $17.86 | $17.86 | 17K | +0.22% |
| May 15, 2026 | $18.55 | $18.95 | $18.00 | $18.20 | $18.20 | 19K | -1.89% |
| May 14, 2026 | $17.85 | $19.16 | $17.85 | $18.86 | $18.86 | 19K | +5.66% |
| May 13, 2026 | $18.36 | $18.67 | $17.50 | $17.78 | $17.78 | 20K | -3.16% |
| May 12, 2026 | $19.28 | $19.28 | $18.22 | $18.67 | $18.67 | 16K | -3.16% |
| May 11, 2026 | $20.93 | $20.93 | $18.81 | $19.12 | $19.12 | 12K | -8.65% |
| May 8, 2026 | $20.60 | $21.41 | $20.49 | $20.92 | $20.92 | 20K | +1.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HBB
Jan 1 → Dec 31 · 6 years2026+18.0%$16.48 → $19.45
+18.0%
2025-2.8%$16.92 → $16.45
-2.8%
2024-4.0%$17.54 → $16.83
-4.0%
2023+39.4%$12.55 → $17.49
+39.4%
2022-14.6%$14.50 → $12.39
-14.6%
2021-39.8%$23.85 → $14.36
-39.8%
Best Year2023 · +39.4%
Worst Year2021 · -39.8%
Positive Years2 / 6
Avg Annual Return-0.6%
6Y Total Return-18.4%
6Y CAGR~-3.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in HBB?
If you invested $1,000 in HBB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$627
Total Return-37.3%
CAGR~-5.0% / yr
Profit$-373
Based on Sep 26, 2017 · $31.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hamilton Beach Brands Holding Company（HBB）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HBB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HBB 历史股价FMP 日线复权 OHLCV