Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	12.47	12.48	12.12	12.41	58,817	+0.31(+2.53%)
Aug 29, 2019	12.18	12.63	12.02	12.10	54,060	+0.06(+0.51%)
Aug 28, 2019	11.91	12.36	11.91	12.04	36,466	-0.08(-0.65%)
Aug 27, 2019	12.47	12.74	11.93	12.12	40,784	-0.54(-4.26%)
Aug 26, 2019	12.44	12.80	12.38	12.66	66,533	+0.19(+1.53%)
Aug 23, 2019	13.47	13.47	12.24	12.47	75,181	-0.84(-6.34%)
Aug 22, 2019	13.27	13.58	13.12	13.31	35,274	+0.07(+0.53%)
Aug 21, 2019	13.50	13.90	13.10	13.24	48,635	-0.14(-1.04%)
Aug 20, 2019	12.82	13.51	12.82	13.38	94,463	+0.50(+3.85%)
Aug 19, 2019	12.46	13.01	12.28	12.88	48,918	+0.53(+4.30%)
Aug 16, 2019	11.94	12.67	11.94	12.35	69,893	+0.43(+3.57%)
Aug 15, 2019	11.93	12.13	11.62	11.93	62,142	+0.01(+0.07%)
Aug 14, 2019	12.34	12.47	11.80	11.92	89,826	-0.57(-4.53%)
Aug 13, 2019	12.21	12.61	11.92	12.48	62,074	+0.31(+2.57%)
Aug 12, 2019	12.55	12.70	12.14	12.17	75,678	-0.44(-3.52%)
Aug 09, 2019	12.78	13.04	12.36	12.61	68,054	-0.23(-1.83%)
Aug 08, 2019	12.68	13.32	12.68	12.85	62,373	+0.15(+1.16%)
Aug 07, 2019	12.09	13.14	12.03	12.70	69,497	+0.52(+4.29%)
Aug 06, 2019	12.35	12.74	12.02	12.18	104,983	-0.16(-1.27%)
Aug 05, 2019	11.48	12.56	11.48	12.34	120,207	+0.73(+6.30%)
Aug 02, 2019	11.98	12.53	10.96	11.60	156,571	-0.51(-4.24%)
Aug 01, 2019	12.21	13.17	12.00	12.12	77,676	-2.16(-15.11%)
Jul 31, 2019	14.04	14.86	14.04	14.27	33,775	+0.22(+1.55%)
Jul 30, 2019	13.63	14.19	13.63	14.06	40,807	+0.32(+2.34%)
Jul 29, 2019	13.72	13.92	13.59	13.74	39,557	+0.03(+0.19%)
Jul 26, 2019	13.65	13.94	13.35	13.71	24,370	+0.13(+0.96%)
Jul 25, 2019	13.89	13.96	13.54	13.58	28,654	-0.30(-2.19%)
Jul 24, 2019	13.81	13.95	13.70	13.88	56,239	+0.05(+0.38%)
Jul 23, 2019	14.04	14.04	13.79	13.83	40,733	-0.09(-0.63%)
Jul 22, 2019	14.30	14.30	13.81	13.92	35,341	-0.23(-1.66%)
Jul 19, 2019	14.07	14.25	13.72	14.15	25,290	+0.06(+0.43%)
Jul 18, 2019	14.33	14.34	14.09	14.09	32,901	-0.22(-1.52%)
Jul 17, 2019	14.26	14.52	14.14	14.31	74,220	-0.02(-0.12%)
Jul 16, 2019	14.25	14.40	14.21	14.33	39,037	+0.06(+0.43%)
Jul 15, 2019	14.11	14.36	13.73	14.27	66,835	+0.16(+1.11%)
Jul 12, 2019	14.22	14.49	14.11	14.11	47,936	-0.19(-1.34%)
Jul 11, 2019	14.27	14.35	14.10	14.30	24,078	+0.10(+0.67%)
Jul 10, 2019	14.13	14.47	14.11	14.21	29,900	-0.02(-0.12%)
Jul 09, 2019	14.57	14.72	14.17	14.22	57,678	-0.42(-2.85%)
Jul 08, 2019	15.45	15.62	14.64	14.64	56,987	-0.91(-5.87%)
Jul 05, 2019	15.64	16.21	15.48	15.55	22,991	-0.04(-0.28%)
Jul 03, 2019	15.99	15.99	15.60	15.60	27,474	-0.43(-2.66%)
Jul 02, 2019	16.30	16.68	16.02	16.02	28,963	-0.51(-3.10%)
Jul 01, 2019	16.74	18.12	16.51	16.54	43,720	-0.03(-0.21%)
Jun 28, 2019	15.64	16.99	15.48	16.57	103,690	+0.97(+6.19%)
Jun 27, 2019	15.19	15.61	14.91	15.61	40,371	+0.49(+3.22%)
Jun 26, 2019	15.69	15.69	14.94	15.12	34,028	+0.02(+0.12%)
Jun 25, 2019	15.14	15.31	14.74	15.10	62,838	+0.21(+1.40%)
Jun 24, 2019	15.63	15.79	14.89	14.89	26,317	-0.77(-4.89%)
Jun 21, 2019	15.61	15.90	15.47	15.66	34,027	-0.01(-0.06%)
Jun 20, 2019	16.09	16.59	15.67	15.67	26,549	-0.31(-1.96%)
Jun 19, 2019	16.08	16.38	15.90	15.98	41,891	+0.11(+0.71%)
Jun 18, 2019	16.54	16.75	15.87	15.87	28,794	-0.09(-0.55%)
Jun 17, 2019	16.47	16.49	15.95	15.95	22,416	-0.28(-1.72%)
Jun 14, 2019	16.82	16.82	15.43	16.23	51,155	-0.12(-0.74%)
Jun 13, 2019	16.13	16.53	16.12	16.35	25,935	+0.21(+1.29%)
Jun 12, 2019	16.08	16.48	15.65	16.15	50,866	+0.08(+0.49%)
Jun 11, 2019	15.52	16.17	15.40	16.07	28,966	+0.62(+4.00%)
Jun 10, 2019	15.00	15.46	14.89	15.45	27,188	+0.66(+4.47%)
Jun 07, 2019	14.65	15.13	14.62	14.79	45,867	+0.17(+1.19%)
Jun 06, 2019	14.55	14.94	14.19	14.61	34,596	+0.03(+0.24%)
Jun 05, 2019	14.69	15.04	14.47	14.58	44,576	-0.01(-0.06%)
Jun 04, 2019	14.92	15.24	14.58	14.59	43,993	-0.18(-1.24%)

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.