Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.65	17.00	15.49	16.59	103,606	+0.97(+6.19%)
Jun 27, 2019	15.20	15.62	14.93	15.62	40,338	+0.49(+3.22%)
Jun 26, 2019	15.71	15.71	14.95	15.13	34,000	+0.02(+0.12%)
Jun 25, 2019	15.16	15.32	14.75	15.11	62,787	+0.21(+1.40%)
Jun 24, 2019	15.64	15.80	14.90	14.90	26,295	-0.77(-4.89%)
Jun 21, 2019	15.62	15.91	15.48	15.67	33,999	-0.01(-0.06%)
Jun 20, 2019	16.11	16.60	15.68	15.68	26,527	-0.31(-1.96%)
Jun 19, 2019	16.10	16.39	15.91	15.99	41,857	+0.11(+0.71%)
Jun 18, 2019	16.55	16.76	15.88	15.88	28,770	-0.09(-0.55%)
Jun 17, 2019	16.48	16.51	15.96	15.97	22,398	-0.28(-1.71%)
Jun 14, 2019	16.83	16.83	15.44	16.25	51,114	-0.12(-0.74%)
Jun 13, 2019	16.14	16.55	16.13	16.37	25,914	+0.21(+1.29%)
Jun 12, 2019	16.09	16.49	15.66	16.16	50,824	+0.08(+0.49%)
Jun 11, 2019	15.53	16.18	15.41	16.08	28,943	+0.62(+4.00%)
Jun 10, 2019	15.01	15.47	14.90	15.46	27,166	+0.66(+4.47%)
Jun 07, 2019	14.66	15.14	14.63	14.80	45,830	+0.17(+1.19%)
Jun 06, 2019	14.57	14.95	14.20	14.63	34,568	+0.03(+0.24%)
Jun 05, 2019	14.70	15.05	14.48	14.59	44,540	-0.01(-0.06%)
Jun 04, 2019	14.93	15.25	14.59	14.60	43,958	-0.18(-1.24%)
Jun 03, 2019	15.26	15.68	14.78	14.78	36,359	-0.44(-2.92%)
May 31, 2019	15.71	15.89	15.12	15.23	41,465	-0.61(-3.85%)
May 30, 2019	16.36	16.67	15.47	15.84	55,019	-0.51(-3.14%)
May 29, 2019	16.20	16.52	15.74	16.35	43,787	+0.07(+0.43%)
May 28, 2019	16.52	16.65	16.13	16.28	46,579	-0.25(-1.52%)
May 24, 2019	16.69	16.99	16.42	16.53	12,695	-0.13(-0.78%)
May 23, 2019	16.52	16.71	16.19	16.66	29,439	-0.03(-0.16%)
May 22, 2019	17.17	17.17	16.43	16.69	22,094	-0.61(-3.51%)
May 21, 2019	17.40	17.74	16.34	17.29	68,707	-0.03(-0.15%)
May 20, 2019	15.95	17.36	15.80	17.32	67,709	+1.28(+8.00%)
May 17, 2019	16.03	16.27	15.99	16.04	42,125	-0.16(-0.96%)
May 16, 2019	15.96	16.20	15.88	16.19	30,718	+0.24(+1.52%)
May 15, 2019	15.37	16.06	15.37	15.95	37,805	+0.23(+1.49%)
May 14, 2019	15.40	16.06	15.30	15.72	27,918	+0.35(+2.25%)
May 13, 2019	14.47	15.58	14.20	15.37	48,343	+0.61(+4.11%)
May 10, 2019	14.45	15.21	14.34	14.76	50,551	+0.25(+1.73%)
May 09, 2019	14.56	14.80	14.05	14.51	35,588	-0.10(-0.65%)
May 08, 2019	14.73	14.99	14.52	14.61	24,534	-0.24(-1.63%)
May 07, 2019	15.49	15.49	14.73	14.85	32,566	-0.74(-4.72%)
May 06, 2019	15.65	15.83	14.82	15.59	33,430	-0.36(-2.23%)
May 03, 2019	15.86	16.46	15.86	15.94	19,620	+0.20(+1.27%)
May 02, 2019	15.25	15.90	15.05	15.74	60,338	+0.48(+3.12%)
May 01, 2019	15.73	15.73	15.21	15.27	44,476	-0.42(-2.65%)
Apr 30, 2019	15.93	16.14	15.06	15.68	62,152	-0.28(-1.74%)
Apr 29, 2019	16.62	16.62	15.30	15.96	79,342	-0.70(-4.21%)
Apr 26, 2019	17.29	17.29	16.31	16.66	64,977	-0.83(-4.75%)
Apr 25, 2019	18.29	18.29	17.00	17.49	64,467	-0.96(-5.21%)
Apr 24, 2019	18.62	18.72	18.27	18.46	32,800	-0.19(-1.02%)
Apr 23, 2019	18.87	18.93	18.47	18.65	23,780	-0.18(-0.97%)
Apr 22, 2019	18.72	19.11	18.72	18.83	29,256	-0.37(-1.94%)
Apr 18, 2019	19.46	19.46	19.13	19.20	23,198	-0.23(-1.20%)
Apr 17, 2019	19.36	19.53	19.04	19.43	24,952	+0.12(+0.63%)
Apr 16, 2019	19.67	19.67	19.15	19.31	11,671	-0.02(-0.09%)
Apr 15, 2019	19.08	19.76	19.03	19.33	23,804	+0.02(+0.09%)
Apr 12, 2019	19.72	19.90	19.12	19.31	23,659	-0.35(-1.76%)
Apr 11, 2019	18.92	20.15	18.81	19.66	55,718	+0.81(+4.32%)
Apr 10, 2019	18.80	18.85	18.53	18.85	21,492	+0.10(+0.55%)
Apr 09, 2019	18.80	19.05	18.59	18.74	18,707	-0.20(-1.05%)
Apr 08, 2019	19.38	19.57	18.85	18.94	51,357	-0.64(-3.27%)
Apr 05, 2019	19.32	19.67	19.17	19.58	31,161	+0.34(+1.76%)
Apr 04, 2019	18.59	19.37	18.20	19.24	47,684	+0.66(+3.54%)
Apr 03, 2019	18.34	18.90	18.13	18.59	64,327	+0.34(+1.85%)
Apr 02, 2019	18.25	18.51	18.05	18.25	32,724	+0.03(+0.14%)

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.