Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	11.26	11.46	10.98	11.14	4,920	-0.16(-1.42%)
Oct 28, 2022	11.20	11.30	11.06	11.30	4,240	+0.27(+2.49%)
Oct 27, 2022	10.87	11.17	10.79	11.02	4,280	+0.32(+3.00%)
Oct 26, 2022	10.97	11.11	10.62	10.70	6,349	-0.33(-3.00%)
Oct 25, 2022	10.73	11.03	10.57	11.03	7,000	+0.20(+1.83%)
Oct 24, 2022	10.72	10.87	10.70	10.83	3,451	+0.04(+0.35%)
Oct 21, 2022	10.54	10.87	10.50	10.79	4,741	+0.16(+1.51%)
Oct 20, 2022	10.37	10.71	10.27	10.63	8,624	+0.23(+2.18%)
Oct 19, 2022	10.36	10.61	10.36	10.41	6,043	-0.26(-2.39%)
Oct 18, 2022	10.63	10.73	10.41	10.66	8,876	+0.09(+0.80%)
Oct 17, 2022	10.65	10.67	10.51	10.58	5,558	-0.13(-1.24%)
Oct 14, 2022	10.73	10.80	10.54	10.71	4,525	+0.06(+0.53%)
Oct 13, 2022	10.40	10.66	10.32	10.65	6,150	+0.26(+2.45%)
Oct 12, 2022	10.13	10.46	10.10	10.40	5,202	+0.20(+1.95%)
Oct 11, 2022	10.39	10.39	10.20	10.20	4,016	-0.29(-2.79%)
Oct 10, 2022	10.48	10.54	10.29	10.49	2,012	+0.01(+0.09%)
Oct 07, 2022	11.00	11.00	10.42	10.48	4,554	-0.71(-6.33%)
Oct 06, 2022	11.20	11.20	10.81	11.19	5,642	+0.14(+1.28%)
Oct 05, 2022	10.78	11.11	10.64	11.05	7,426	-0.06(-0.51%)
Oct 04, 2022	11.03	11.27	10.92	11.11	10,633	+0.18(+1.64%)
Oct 03, 2022	11.01	11.01	10.87	10.93	9,240	-0.10(-0.94%)
Sep 30, 2022	11.01	11.22	10.68	11.03	29,967	+0.26(+2.46%)
Sep 29, 2022	11.00	11.00	10.40	10.77	16,707	-0.29(-2.65%)
Sep 28, 2022	10.76	11.06	10.76	11.06	11,257	+0.15(+1.39%)
Sep 27, 2022	10.81	10.98	10.76	10.91	10,839	-0.03(-0.26%)
Sep 26, 2022	11.24	11.24	10.74	10.94	14,169	-0.28(-2.53%)
Sep 23, 2022	11.08	11.47	10.68	11.22	43,232	-0.02(-0.17%)
Sep 22, 2022	11.25	11.49	11.04	11.24	23,839	-0.24(-2.06%)
Sep 21, 2022	11.20	11.53	11.00	11.48	14,699	+0.19(+1.67%)
Sep 20, 2022	11.00	11.29	10.80	11.29	14,585	+0.07(+0.59%)
Sep 19, 2022	11.09	11.22	10.79	11.22	8,914	-0.04(-0.34%)
Sep 16, 2022	10.92	11.45	10.78	11.26	52,069	+0.49(+4.57%)
Sep 15, 2022	10.49	10.77	10.49	10.77	22,913	+0.18(+1.70%)
Sep 14, 2022	10.59	10.89	10.53	10.59	18,312	-0.17(-1.58%)
Sep 13, 2022	10.72	10.78	10.64	10.76	17,115	-0.12(-1.13%)
Sep 12, 2022	10.85	10.88	10.62	10.88	14,774	+0.17(+1.59%)
Sep 09, 2022	11.08	11.17	10.68	10.71	10,319	-0.41(-3.66%)
Sep 08, 2022	10.65	11.27	10.41	11.12	35,075	+0.26(+2.35%)
Sep 07, 2022	11.18	11.18	10.67	10.86	26,839	-0.26(-2.38%)
Sep 06, 2022	11.64	11.82	10.98	11.13	32,266	-0.55(-4.70%)
Sep 02, 2022	11.66	11.70	11.57	11.67	22,012	-0.09(-0.72%)
Sep 01, 2022	11.64	11.76	11.52	11.76	21,852	+0.09(+0.73%)
Aug 31, 2022	11.83	11.83	11.55	11.67	27,906	-0.26(-2.18%)
Aug 30, 2022	12.15	12.24	11.85	11.93	8,638	-0.39(-3.19%)
Aug 29, 2022	12.06	12.37	11.91	12.33	11,527	+0.07(+0.61%)
Aug 26, 2022	11.97	12.25	11.61	12.25	20,428	+0.25(+2.11%)
Aug 25, 2022	11.32	12.27	11.32	12.00	90,644	+0.54(+4.75%)
Aug 24, 2022	11.53	11.57	11.25	11.46	10,755	+0.00(+0.00%)
Aug 23, 2022	11.40	11.58	11.25	11.46	20,849	+0.18(+1.58%)
Aug 22, 2022	11.55	11.62	11.22	11.28	5,650	-0.33(-2.83%)
Aug 19, 2022	11.62	11.62	11.26	11.61	5,247	-0.07(-0.56%)
Aug 18, 2022	11.40	11.67	11.31	11.67	8,865	+0.16(+1.38%)
Aug 17, 2022	11.16	11.63	11.05	11.51	7,757	+0.35(+3.11%)
Aug 16, 2022	11.03	11.71	10.90	11.17	24,624	+0.22(+1.97%)
Aug 15, 2022	11.00	11.14	10.78	10.95	35,769	+0.04(+0.34%)
Aug 12, 2022	11.34	11.34	10.91	10.91	138,929	-0.28(-2.51%)
Aug 11, 2022	11.03	11.20	10.87	11.19	10,205	+0.09(+0.85%)
Aug 10, 2022	11.00	11.16	10.76	11.10	7,048	+0.23(+2.07%)
Aug 09, 2022	11.02	11.02	10.65	10.87	17,825	-0.11(-1.02%)
Aug 08, 2022	10.53	10.99	10.42	10.99	18,194	+0.37(+3.44%)
Aug 05, 2022	10.76	10.76	10.49	10.62	10,178	+0.08(+0.80%)
Aug 04, 2022	11.54	11.54	10.44	10.54	15,699	+0.36(+3.50%)
Aug 03, 2022	10.50	10.63	10.18	10.18	18,256	-0.16(-1.54%)
Aug 02, 2022	11.02	11.02	10.34	10.34	17,151	-0.84(-7.54%)

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.