Hamilton Beach Brands Holding Company ( HBB) - Price History
Monthly price history for HBB (Hamilton Beach Brands Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $31.45 | $31.45 |
| July 2026 | $22.99 | $22.99 |
| June 2026 | $23.03 | $23.03 |
| May 2026 | $20.18 | $20.30 |
| April 2026 | $20.68 | $20.81 |
| March 2026 | $18.83 | $18.95 |
| February 2026 | $18.80 | $19.04 |
| January 2026 | $18.85 | $19.09 |
| December 2025 | $16.25 | $16.45 |
| November 2025 | $15.63 | $15.95 |
| October 2025 | $13.79 | $14.07 |
| September 2025 | $14.08 | $14.37 |
| August 2025 | $14.33 | $14.74 |
| July 2025 | $15.14 | $15.57 |
| June 2025 | $17.40 | $17.89 |
| May 2025 | $17.76 | $18.27 |
| April 2025 | $19.13 | $19.80 |
| March 2025 | $18.77 | $19.43 |
| February 2025 | $18.72 | $19.49 |
| January 2025 | $16.43 | $17.11 |
| December 2024 | $16.16 | $16.83 |
| November 2024 | $18.49 | $19.37 |
| October 2024 | $26.40 | $27.65 |
| September 2024 | $29.05 | $30.43 |
| August 2024 | $27.85 | $29.29 |
| July 2024 | $18.57 | $19.53 |
| June 2024 | $16.34 | $17.19 |
| May 2024 | $18.21 | $19.15 |
| April 2024 | $19.22 | $20.34 |
| March 2024 | $23.02 | $24.36 |
| February 2024 | $16.57 | $17.64 |
| January 2024 | $17.32 | $18.44 |
| December 2023 | $16.42 | $17.49 |
| November 2023 | $14.49 | $15.43 |
| October 2023 | $11.49 | $12.32 |
| September 2023 | $11.57 | $12.41 |
| August 2023 | $10.83 | $11.73 |
| July 2023 | $9.10 | $9.85 |
| June 2023 | $8.92 | $9.66 |
| May 2023 | $8.60 | $9.31 |
| April 2023 | $9.14 | $10.01 |
| March 2023 | $9.35 | $10.24 |
| February 2023 | $11.77 | $13 |
| January 2023 | $11.73 | $12.95 |
| December 2022 | $11.22 | $12.39 |
| November 2022 | $12.86 | $14.20 |
| October 2022 | $10.59 | $11.78 |
| September 2022 | $10.49 | $11.67 |
| August 2022 | $11.10 | $12.35 |
| July 2022 | $10.55 | $11.84 |
| June 2022 | $11.06 | $12.41 |
| May 2022 | $9.20 | $10.32 |
| April 2022 | $8.26 | $9.36 |
| March 2022 | $10.26 | $11.63 |
| February 2022 | $13.23 | $15.10 |
| January 2022 | $12.14 | $13.86 |
| December 2021 | $12.58 | $14.36 |
| November 2021 | $13.14 | $15 |
| October 2021 | $13.06 | $15 |
| September 2021 | $13.64 | $15.67 |
| August 2021 | $14.80 | $17 |
| July 2021 | $16.17 | $18.69 |
| June 2021 | $19.27 | $22.27 |
| May 2021 | $21.81 | $25.20 |
| April 2021 | $16.80 | $19.50 |
| March 2021 | $15.62 | $18.13 |
| February 2021 | $15.06 | $17.57 |
| January 2021 | $16.44 | $19.19 |
| December 2020 | $15 | $17.51 |
| November 2020 | $16.09 | $18.78 |
| October 2020 | $18.80 | $22.05 |
| September 2020 | $16.59 | $19.45 |
| August 2020 | $18.63 | $21.85 |
| July 2020 | $12.90 | $15.20 |
| June 2020 | $10.10 | $11.90 |
| May 2020 | $8.11 | $9.55 |
| April 2020 | $11.10 | $13.19 |
| March 2020 | $8 | $9.51 |
| February 2020 | $9.76 | $11.60 |
| January 2020 | $13.21 | $15.80 |
| December 2019 | $15.96 | $19.10 |
| November 2019 | $16.43 | $19.66 |
| October 2019 | $15.52 | $18.65 |
| September 2019 | $13.45 | $16.17 |
| August 2019 | $11.79 | $14.17 |
| July 2019 | $13.56 | $16.41 |
| June 2019 | $15.75 | $19.05 |
| May 2019 | $14.46 | $17.49 |
| April 2019 | $14.89 | $18.10 |
| March 2019 | $17.66 | $21.46 |
| February 2019 | $19.97 | $24.27 |
| January 2019 | $21.43 | $26.14 |
| December 2018 | $19.23 | $23.46 |
| November 2018 | $18.57 | $22.65 |
| October 2018 | $18.96 | $23.22 |
| September 2018 | $17.92 | $21.94 |
| August 2018 | $18.90 | $23.15 |
| July 2018 | $20.67 | $25.40 |
| June 2018 | $23.64 | $29.05 |
| May 2018 | $22.81 | $28.03 |
| April 2018 | $18.05 | $22.25 |
| March 2018 | $17.22 | $21.22 |
| February 2018 | $20.10 | $24.77 |
| January 2018 | $20.79 | $25.71 |
| December 2017 | $20.77 | $25.69 |
| November 2017 | $23.11 | $28.58 |
| October 2017 | $31.25 | $38.77 |
| September 2017 | $26.68 | $33.10 |
HBB
Price: $31.45
Dividend Yield: 1.54%
Forward Dividend Yield: 1.59%
Payout Ratio: 18.62%
Dividend Per Share: 0.50 USD
Earnings Per Share: 4.45 USD
P/E Ratio: 7.42
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Country: United States
Volume: 10358
Ebitda: 7.7 millionMarket Capitalization: 443.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 4.66%
DGR5: 5.19%