Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.54	13.09	12.53	12.78	26,415	+0.52(+4.21%)
Jan 28, 2022	12.09	12.44	12.02	12.26	20,524	+0.17(+1.37%)
Jan 27, 2022	12.05	12.34	12.04	12.09	10,421	-0.02(-0.15%)
Jan 26, 2022	12.05	12.36	12.05	12.11	19,634	+0.00(+0.00%)
Jan 25, 2022	12.09	12.41	11.75	12.11	26,642	+0.02(+0.15%)
Jan 24, 2022	11.97	12.21	11.69	12.09	30,932	+0.25(+2.10%)
Jan 21, 2022	11.61	12.03	11.56	11.85	22,409	+0.03(+0.23%)
Jan 20, 2022	11.76	12.28	11.76	11.82	15,824	+0.21(+1.83%)
Jan 19, 2022	11.95	12.13	11.21	11.61	29,598	-0.51(-4.19%)
Jan 18, 2022	12.37	12.53	11.80	12.11	18,147	-0.20(-1.65%)
Jan 14, 2022				12.32	0	-0.12(-0.96%)
Jan 13, 2022	12.61	12.86	12.35	12.44	21,317	-0.01(-0.07%)
Jan 12, 2022	12.91	13.46	12.44	12.44	20,081	-0.43(-3.36%)
Jan 11, 2022	12.82	13.27	12.55	12.88	23,182	+0.12(+0.94%)
Jan 10, 2022	12.96	13.42	12.68	12.76	18,452	-0.17(-1.28%)
Jan 07, 2022	12.68	13.25	12.68	12.92	13,745	+0.37(+2.94%)
Jan 06, 2022	12.90	13.02	12.51	12.56	9,824	-0.44(-3.40%)
Jan 05, 2022	13.55	13.55	12.91	13.00	9,783	-0.28(-2.08%)
Jan 04, 2022	13.46	13.54	13.26	13.27	14,455	-0.05(-0.35%)
Jan 03, 2022	13.37	13.75	12.89	13.32	7,953	+0.08(+0.63%)
Dec 31, 2021	13.13	13.79	12.99	13.24	17,591	+0.06(+0.49%)
Dec 30, 2021	13.17	13.58	12.96	13.17	16,846	-0.08(-0.63%)
Dec 29, 2021	13.65	13.65	13.03	13.26	16,080	-0.25(-1.84%)
Dec 28, 2021	12.83	13.96	12.77	13.50	19,090	+0.53(+4.05%)
Dec 27, 2021	12.69	13.25	12.56	12.98	13,424	+0.18(+1.37%)
Dec 23, 2021	12.71	12.95	12.46	12.80	13,080	-0.07(-0.57%)
Dec 22, 2021	12.44	13.39	12.26	12.88	30,760	+0.32(+2.57%)
Dec 21, 2021	12.75	12.85	12.52	12.56	55,933	-0.06(-0.51%)
Dec 20, 2021	12.83	12.95	12.58	12.62	32,471	-0.50(-3.79%)
Dec 17, 2021	13.22	13.22	12.91	13.12	50,087	-0.05(-0.35%)
Dec 16, 2021	13.75	14.10	12.52	13.16	49,847	+0.67(+5.39%)
Dec 15, 2021	12.34	12.69	12.27	12.49	49,716	+0.25(+2.03%)
Dec 14, 2021	12.73	12.81	12.13	12.24	59,008	-0.56(-4.39%)
Dec 13, 2021	13.18	13.24	12.40	12.80	29,012	-0.44(-3.34%)
Dec 10, 2021	13.62	13.62	13.11	13.25	22,572	-0.12(-0.90%)
Dec 09, 2021	13.46	13.62	13.21	13.37	19,742	-0.10(-0.75%)
Dec 08, 2021	13.44	13.64	13.35	13.47	7,463	+0.00(+0.00%)
Dec 07, 2021	13.74	13.85	13.41	13.47	34,292	+0.03(+0.21%)
Dec 06, 2021	13.73	14.01	13.28	13.44	34,080	-0.19(-1.42%)
Dec 03, 2021	13.80	14.24	12.99	13.63	41,805	-0.20(-1.47%)
Dec 02, 2021	13.90	14.24	13.56	13.84	12,398	+0.24(+1.76%)
Dec 01, 2021	14.20	14.64	13.36	13.60	35,560	-0.23(-1.67%)
Nov 30, 2021	14.32	14.56	12.81	13.83	26,993	-0.68(-4.70%)
Nov 29, 2021	15.19	15.25	14.43	14.51	18,814	-0.19(-1.31%)
Nov 26, 2021	14.66	15.50	14.24	14.70	21,941	-0.35(-2.31%)
Nov 24, 2021	15.18	15.30	14.40	15.05	18,479	-0.16(-1.02%)
Nov 23, 2021	15.02	15.59	14.94	15.21	21,190	+0.05(+0.30%)
Nov 22, 2021	15.35	15.71	15.13	15.16	9,821	+0.05(+0.30%)
Nov 19, 2021	15.41	15.50	15.11	15.11	9,313	-0.45(-2.88%)
Nov 18, 2021	15.25	15.69	15.51	15.56	19,000	+0.48(+3.16%)
Nov 17, 2021	15.65	15.65	15.08	15.09	11,007	-0.38(-2.49%)
Nov 16, 2021	16.46	16.88	15.30	15.47	31,659	-0.99(-6.01%)
Nov 15, 2021	15.54	16.50	15.39	16.46	21,376	+0.78(+4.96%)
Nov 12, 2021	15.33	15.96	14.84	15.68	23,984	+0.29(+1.90%)
Nov 11, 2021	15.23	16.56	14.67	15.39	23,599	+0.27(+1.82%)
Nov 10, 2021	16.43		15.11	15.11	23,570	-1.37(-8.33%)
Nov 09, 2021	16.96	18.01	16.05	16.49	17,405	-0.34(-2.01%)
Nov 08, 2021	17.60	18.65	16.63	16.83	37,714	-0.95(-5.36%)
Nov 05, 2021	16.30	17.78	16.30	17.78	59,939	+1.65(+10.22%)
Nov 04, 2021	14.94	16.51	14.94	16.13	29,331	+1.39(+9.45%)
Nov 03, 2021	14.20	14.75	14.11	14.74	9,853	+0.64(+4.55%)
Nov 02, 2021	13.79	14.10	13.79	14.10	10,706	-0.02(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.