>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding HBB »    Stock Splits Calendar »
Home Free Dividend Report HBB Dividend History HBB Historical Stock Prices Preferred Stock Newsletter HBB Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
HBB Historical Price Range
Date Open High Low Close Volume
07/06/2026 $22.89 $22.91 $21.52 $21.82 26.40K
07/07/2026 $22.82 $22.82 $21.01 $21.34 28.60K
07/08/2026 $21.01 $21.33 $19.91 $20.62 31.80K
07/09/2026 $20.61 $20.93 $19.84 $20.72 33.50K
07/10/2026 $20.60 $21.40 $20.55 $21.40 20.00K
About Hamilton Beach Brands Holding
Hamilton Beach Brands Holding Co. is a holding company that operates through its wholly owned subsidiary, Hamilton Beach Brands, Inc. (HBB). HBB is a designer, marketer, and distributor of a range of branded small electric household and specialty houseware appliances, as well as commercial products for restaurants, fast food chains, bars, and hotels. Co.'s owned consumer brands include Hamilton Beach, Proctor Silex, Hamilton Beach Professional, Weston, and TrueAir. Its owned commercial brands include Hamilton Beach Commercial and Proctor Silex Commercial.
HBB historical stock prices picture
Hamilton Beach Brands Holding (HBB) has the following price history information. Looking back at HBB historical stock prices for the last five trading days, on July 06, 2026, HBB opened at $22.89, traded as high as $22.91 and as low as $21.52, and closed at $21.82. Trading volume was a total of 26.40K shares. On July 07, 2026, HBB opened at $22.82, traded as high as $22.82 and as low as $21.01, and closed at $21.34. Trading volume was a total of 28.60K shares. On July 08, 2026, HBB opened at $21.01, traded as high as $21.33 and as low as $19.91, and closed at $20.62. Trading volume was a total of 31.80K shares. On July 09, 2026, HBB opened at $20.61, traded as high as $20.93 and as low as $19.84, and closed at $20.72. Trading volume was a total of 33.50K shares. On July 10, 2026, HBB opened at $20.60, traded as high as $21.40 and as low as $20.55, and closed at $21.40. Trading volume was a total of 20.00K shares.

HBB Historical Stock Prices By Date:

HBB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hamilton Beach Brands Holding shares, starting with a $10,000 purchase of HBB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/27/2017
End date: 07/10/2026
Start price/share: $29.34
End price/share: $21.40
Starting shares: 340.77
Ending shares: 423.36
Dividends reinvested/share: $3.57
Total return: -9.40%
Average Annual Total Return: -1.12%
Starting investment: $10,000.00
Ending investment: $9,057.49
Years: 8.79
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/27/2017
End date: 07/10/2026
Start price/share: $29.34
End price/share: $21.40
Dividends collected/share: $3.57
Total return: -14.91%
Average Annual Total Return: -1.82%
Starting investment: $10,000.00
Ending investment: $8,509.23
Years: 8.79
HBB Historical Closing Prices
Date Close
07/06/2026$21.82
07/07/2026$21.34
07/08/2026$20.62
07/09/2026$20.72
07/10/2026$21.40
Consumer Historical Prices
HBB is categorized under the Consumer sector; below are some other companies in the same sector:

HBI Historical Stock Prices
HEAR Historical Stock Prices
HELE Historical Stock Prices
HLF Historical Stock Prices
HMC Historical Stock Prices
HOFT Historical Stock Prices
HOG Historical Stock Prices
HOME Historical Stock Prices
HON Historical Stock Prices
HRG Historical Stock Prices

Also explore: HBB shares outstanding history

Email EnvelopeFree HBB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HBB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.