Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.11	12.38	12.09	12.33	6,913	+0.36(+3.02%)
Jan 30, 2023	11.89	12.47	11.89	11.97	36,574	+0.02(+0.16%)
Jan 27, 2023	12.12	12.84	11.83	11.95	17,099	-0.24(-1.95%)
Jan 26, 2023	12.31	12.55	12.03	12.19	9,497	-0.30(-2.44%)
Jan 25, 2023	12.03	12.49	11.82	12.49	10,595	+0.32(+2.66%)
Jan 24, 2023	12.14	12.35	12.03	12.17	19,409	-0.12(-1.01%)
Jan 23, 2023	11.80	12.51	11.77	12.29	23,447	+0.39(+3.28%)
Jan 20, 2023	11.83	11.94	11.67	11.90	17,941	-0.07(-0.56%)
Jan 19, 2023	11.95	11.97	11.49	11.97	24,270	-0.12(-1.02%)
Jan 18, 2023	12.43	12.44	11.90	12.09	17,857	-0.38(-3.05%)
Jan 17, 2023	12.52	12.75	12.23	12.48	10,147	-0.06(-0.49%)
Jan 13, 2023	12.60	12.66	12.43	12.54	3,450	-0.18(-1.39%)
Jan 12, 2023	12.65	12.86	12.38	12.71	12,924	+0.33(+2.69%)
Jan 11, 2023	12.31	12.90	12.18	12.38	28,621	+0.17(+1.40%)
Jan 10, 2023	11.92	12.63	11.91	12.21	51,707	+0.50(+4.23%)
Jan 09, 2023	11.43	12.25	11.43	11.71	33,187	+0.17(+1.48%)
Jan 06, 2023	11.42	11.65	11.42	11.54	4,347	+0.11(+1.00%)
Jan 05, 2023	11.47	11.58	11.43	11.43	10,068	+0.00(+0.00%)
Jan 04, 2023	11.75	11.75	11.43	11.43	8,254	-0.11(-0.99%)
Jan 03, 2023	11.95	12.19	11.15	11.54	24,864	-0.26(-2.18%)
Dec 30, 2022	13.20	13.20	11.80	11.80	26,453	-1.30(-9.96%)
Dec 29, 2022	13.17	13.32	12.96	13.10	13,594	+0.12(+0.95%)
Dec 28, 2022	13.29	13.33	12.83	12.98	16,940	-0.16(-1.23%)
Dec 27, 2022	13.24	13.32	12.89	13.14	32,381	-0.12(-0.93%)
Dec 23, 2022	13.27	13.46	13.25	13.27	4,662	-0.01(-0.07%)
Dec 22, 2022	13.66	13.76	13.28	13.28	4,322	-0.31(-2.31%)
Dec 21, 2022	13.81	13.81	13.59	13.59	10,299	+0.05(+0.35%)
Dec 20, 2022	13.48	13.79	13.36	13.54	7,235	+0.15(+1.14%)
Dec 19, 2022	13.29	13.48	13.06	13.39	10,461	+0.58(+4.54%)
Dec 16, 2022	13.32	13.67	12.81	12.81	16,519	-0.53(-4.00%)
Dec 15, 2022	13.14	13.80	13.04	13.34	10,377	+0.34(+2.64%)
Dec 14, 2022	13.56	13.86	13.00	13.00	8,274	-0.38(-2.85%)
Dec 13, 2022	13.99	14.15	13.38	13.38	21,387	-0.45(-3.24%)
Dec 12, 2022	13.58	13.86	13.54	13.83	7,201	+0.10(+0.69%)
Dec 09, 2022	14.07	14.07	13.43	13.73	14,124	-0.21(-1.50%)
Dec 08, 2022	13.85	14.19	13.75	13.94	15,156	+0.20(+1.46%)
Dec 07, 2022	13.49	14.22	13.25	13.74	23,002	+0.12(+0.91%)
Dec 06, 2022	13.32	13.96	12.90	13.62	12,485	+0.34(+2.58%)
Dec 05, 2022	13.42	13.42	12.87	13.28	14,031	-0.12(-0.92%)
Dec 02, 2022	13.40	13.61	13.21	13.40	5,181	-0.22(-1.61%)
Dec 01, 2022	13.40	13.80	13.40	13.62	10,045	+0.10(+0.70%)
Nov 30, 2022	13.31	13.77	12.96	13.52	18,886	+0.16(+1.18%)
Nov 29, 2022	13.42	13.49	12.82	13.37	11,804	+0.08(+0.64%)
Nov 28, 2022	12.62	14.08	12.62	13.28	37,621	+0.49(+3.84%)
Nov 25, 2022	12.75	12.92	12.75	12.79	1,275	-0.18(-1.38%)
Nov 23, 2022	12.66	12.97	12.65	12.97	1,899	+0.18(+1.40%)
Nov 22, 2022	12.20	12.79	12.20	12.79	7,858	+0.73(+6.03%)
Nov 21, 2022	12.87	12.87	12.05	12.06	29,799	-0.43(-3.48%)
Nov 18, 2022	12.76	13.42	12.38	12.50	16,669	-0.49(-3.78%)
Nov 17, 2022	13.13	13.33	12.03	12.99	25,752	-0.16(-1.22%)
Nov 16, 2022	13.11	13.64	13.05	13.15	12,703	-0.18(-1.35%)
Nov 15, 2022	12.98	13.71	12.98	13.33	10,857	+0.25(+1.88%)
Nov 14, 2022	12.64	13.35	12.36	13.08	14,609	-0.15(-1.14%)
Nov 11, 2022	13.22	13.23	12.85	13.23	6,393	+0.01(+0.07%)
Nov 10, 2022	12.42	13.23	12.42	13.22	7,268	+0.33(+2.57%)
Nov 09, 2022	12.76	12.89	11.84	12.89	7,155	+0.42(+3.33%)
Nov 08, 2022	12.29	12.66	12.19	12.48	4,667	+0.00(+0.00%)
Nov 07, 2022	11.05	12.92	10.99	12.48	30,205	+1.45(+13.11%)
Nov 04, 2022	10.94	11.31	10.88	11.03	6,437	+0.19(+1.75%)
Nov 03, 2022	10.96	11.14	10.55	10.84	6,694	-0.29(-2.64%)
Nov 02, 2022	11.15	11.33	10.97	11.14	3,585	-0.21(-1.83%)

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.