Hamilton Stock Price History

<div class='circular--portrait' style='background:#006400;color: #FFE4E1;font-size:4em;padding-top: 25px;;'>HB</div>
HBB -- USA Stock  

Report: 4th of June 2020  

Hamilton Beach stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of Hamilton Beach is  10.54 , as last reported on the 3rd of June, with the highest price reaching  10.54  and the lowest price hitting  9.88  during the day. We consider Hamilton Beach moderately volatile. Hamilton Beach Brands holds Efficiency (Sharpe) Ratio of 0.0167, which attests that the entity had 0.0167% of return per unit of risk over the last 3 months. Our philosophy towards determining the volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Hamilton Beach Brands, which you can use to evaluate future volatility of the corporation. Please check out Hamilton Beach Risk Adjusted Performance of 0.0452, Market Risk Adjusted Performance of 0.0834 and Downside Deviation of 6.95 to validate if the risk estimate we provide is consistent with the expected return of 0.1442%.

Search Stock Price History

 
Refresh
As of June 3, 2020, Net Income Common Stock is expected to decline to about (3.6 M). The current year Price to Earnings Ratio is expected to grow to 12.51, whereas Price to Book Value is expected to decline to 2.73.

Hamilton Beach June 3, 2020 Price Synopsis

  • Hamilton Beach Stock Accumulation Distribution
  •  3,074 
  • Hamilton Beach Stock Price Daily Balance Of Power
  •  1.03 
  • Hamilton Beach Stock Price Rate Of Daily Change
  •  1.07 
  • Hamilton Beach Day Median Stock Price
  •  10.21 
  • Hamilton Beach Day Typical Stock Price
  •  10.32 
  • Hamilton Beach Stock Price Action Indicator
  •  0.67 
  • Hamilton Beach Latest Daily High Stock Price
  •  10.54 
  • Hamilton Beach Latest Daily Low Stock Price
  •  9.88 
  • Hamilton Beach Latest Daily Open Stock Price
  •  9.86 

    Hamilton Beach Stock Price History Chart


    Highest PriceApril 29, 202013.57
    Lowest PricMarch 23, 20206.92

    Hamilton Beach Stock Price History Data

    The price series of Hamilton Beach for the period between Thu, Mar 5, 2020 and Wed, Jun 3, 2020 has a statistical range of 6.65 with a coefficient of variation of 12.9. Under current investment horizon, the daily prices are spread out with arithmetic mean of 10.59. The median price for the last 30 days is 10.89. The company completed dividends distribution on 29th of May 2020.
    OpenHighLowCloseVolume
    06/03/2020 10.13  10.54  9.88  10.54  49,083 
    06/02/2020 10.09  10.29  9.81  9.86  21,127 
    06/01/2020 9.63  10.29  9.54  9.85  62,320 
    05/29/2020 10.20  10.24  9.39  9.55  147,401 
    05/28/2020 11.44  11.82  10.02  10.34  70,787 
    05/27/2020 11.77  12.60  11.16  11.24  47,141 
    05/26/2020 11.88  12.50  11.51  11.81  34,140 
    05/22/2020 11.79  11.88  11.55  11.76  15,795 
    05/21/2020 12.35  12.39  11.83  11.92  26,337 
    05/20/2020 10.93  12.42  10.93  12.36  34,140 
    05/19/2020 11.64  11.68  10.81  11.00  28,650 
    05/18/2020 10.65  12.45  10.65  11.55  1.00 
    05/15/2020 9.74  10.75  9.67  10.65  46,015 
    05/14/2020 8.91  9.80  8.40  9.73  69,841 
    05/13/2020 10.06  10.38  8.78  9.27  90,398 
    05/12/2020 10.45  10.82  10.13  10.36  52,580 
    05/11/2020 10.99  11.12  10.00  10.43  57,552 
    05/08/2020 11.52  11.81  10.90  11.46  31,592 
    05/07/2020 12.16  12.72  10.63  11.18  58,641 
    05/06/2020 12.72  13.14  11.78  11.94  22,584 
    05/05/2020 12.78  13.28  12.17  12.63  52,116 
    05/04/2020 12.40  12.89  11.54  12.37  37,309 
    05/01/2020 12.91  13.28  11.72  12.29  68,404 
    04/30/2020 13.75  14.81  13.06  13.19  29,901 
    04/29/2020 12.75  13.99  12.25  13.57  49,158 
    04/28/2020 11.91  12.22  11.46  12.01  45,852 
    04/27/2020 11.04  11.76  11.04  11.62  25,492 
    04/24/2020 11.17  11.30  10.79  10.89  21,604 
    04/23/2020 11.33  12.05  10.65  11.06  51,606 
    04/22/2020 11.03  11.54  11.01  11.26  32,931 
    04/21/2020 10.24  11.32  9.96  11.13  44,668 
    04/20/2020 10.50  11.28  10.10  10.30  35,286 
    04/17/2020 9.82  10.93  9.72  10.84  32,417 
    04/16/2020 9.93  10.02  9.39  9.77  38,647 
    04/15/2020 10.35  10.35  9.39  9.92  23,228 
    04/14/2020 11.13  11.25  10.39  10.56  39,408 
    04/13/2020 11.21  11.21  10.16  10.95  25,253 
    04/09/2020 10.87  11.67  10.41  11.67  42,591 
    04/08/2020 10.12  10.49  9.91  10.43  20,282 
    04/07/2020 10.17  10.53  9.69  9.99  60,908 
    04/06/2020 8.63  9.88  8.63  9.83  29,175 
    04/03/2020 7.71  8.33  7.71  8.20  52,412 
    04/02/2020 8.48  9.57  7.69  7.77  72,480 
    04/01/2020 9.12  9.21  7.74  8.37  63,408 
    03/31/2020 9.48  9.95  9.21  9.51  41,805 
    03/30/2020 9.97  10.44  9.21  10.06  45,111 
    03/27/2020 9.35  10.32  8.52  9.86  57,559 
    03/26/2020 10.47  10.47  9.28  9.64  32,822 
    03/25/2020 7.55  10.38  7.52  10.38  75,404 
    03/24/2020 7.21  7.77  7.07  7.51  34,461 
    03/23/2020 7.70  7.78  6.68  6.92  64,920 
    03/20/2020 8.88  9.50  6.93  7.77  106,325 
    03/19/2020 8.84  9.30  8.54  9.03  65,662 
    03/18/2020 8.91  9.44  8.28  8.54  50,414 
    03/17/2020 9.00  9.70  8.86  9.42  43,683 
    03/16/2020 10.00  10.14  8.63  8.79  42,135 
    03/13/2020 11.52  11.52  10.46  10.69  40,774 
    03/12/2020 10.62  11.02  9.61  11.01  64,005 
    03/11/2020 11.49  11.49  10.96  11.08  39,695 
    03/10/2020 11.44  11.56  11.13  11.50  35,262 
    03/09/2020 11.00  11.49  10.88  11.26  81,055 

    About Hamilton Beach Stock history

    Hamilton Beach investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hamilton is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hamilton Beach Brands will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hamilton Beach historical stock prices may prove useful in developing a viable investing in Hamilton Beach
    Last ReportedProjected for 2020
    Weighted Average Shares 13,690,000  9,550,000 
    Weighted Average Shares Diluted 13,726,000  15,154,400 
    Issuance Purchase of Equity Shares(5,364,000) (5,787,474) 
    Hamilton Beach Brands Holding Company, together with its subsidiaries, designs, markets, and distributes small electric household and specialty housewares appliances. Hamilton Beach Brands Holding Company was founded in 1904 and is headquartered in Glen Allen, Virginia. Hamilton Beach operates under Consumer Electronics classification in USA and is traded on BATS Exchange. It employs 680 people.
    Hamilton Beach technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of Hamilton Beach technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst, therefore, looks at the history of Hamilton Beach trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Hamilton Beach Benchmarks

    Hamilton Beach Equity Growth Analysis

    Share

    Hamilton Beach Share Changes

      Shareholders Equity

      Weighted Average Shares

    Hamilton Beach Technical and Predictive Indicators

    Please check Risk vs Return Analysis. Please also try Volatility Analysis module to get historical volatility and risk analysis based on latest market data.
    Company logos by clearbit
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page