Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.05	21.48	20.67	21.15	48,885	+0.20(+0.96%)
Feb 27, 2018	21.10	21.48	20.95	20.95	23,143	-0.17(-0.81%)
Feb 26, 2018	21.02	21.43	20.80	21.12	24,334	+0.17(+0.81%)
Feb 23, 2018	20.99	21.10	20.68	20.95	20,034	+0.05(+0.24%)
Feb 22, 2018	21.06	21.26	20.60	20.90	31,234	-0.15(-0.73%)
Feb 21, 2018	21.04	21.74	20.85	21.05	49,548	-0.18(-0.84%)
Feb 20, 2018	21.50	21.93	21.16	21.23	20,132	-0.17(-0.80%)
Feb 16, 2018		21.40	21.40	21.40	0	-0.37(-1.72%)
Feb 15, 2018	21.65	22.02	21.28	21.77	35,436	+0.13(+0.59%)
Feb 14, 2018	21.31	21.94	21.15	21.65	47,932	+0.14(+0.67%)
Feb 13, 2018	21.58	21.58	21.31	21.50	14,852	-0.23(-1.06%)
Feb 12, 2018	21.44	21.82	21.22	21.73	21,522	+0.28(+1.31%)
Feb 09, 2018	21.25	21.64	20.93	21.45	50,786	+0.30(+1.41%)
Feb 08, 2018	21.83	21.84	20.96	21.15	75,350	-0.68(-3.12%)
Feb 07, 2018	20.83	21.75	20.83	21.83	38,315	+0.54(+2.56%)
Feb 06, 2018	21.06	21.36	20.49	21.29	104,048	-0.35(-1.61%)
Feb 05, 2018	21.11	21.64	20.96	21.64	99,207	+0.37(+1.72%)
Feb 02, 2018	21.36	21.69	21.20	21.27	102,907	-0.40(-1.85%)
Feb 01, 2018	21.74	22.03	21.41	21.67	30,851	-0.20(-0.93%)
Jan 31, 2018	21.91	22.10	21.55	21.88	45,735	+0.00(+0.00%)
Jan 30, 2018	21.65	21.65	21.42	21.88	63,340	+0.01(+0.04%)
Jan 29, 2018	22.21	22.29	21.71	21.87	42,834	-0.34(-1.53%)
Jan 26, 2018	22.37	22.50	21.90	22.21	41,467	-0.21(-0.95%)
Jan 25, 2018	22.15	22.60	22.14	22.42	33,103	+0.12(+0.53%)
Jan 24, 2018	22.33	22.73	22.15	22.30	44,346	+0.09(+0.42%)
Jan 23, 2018	22.46	22.79	21.96	22.21	57,956	-0.23(-1.02%)
Jan 22, 2018	22.26	22.52	22.06	22.44	91,884	+0.30(+1.35%)
Jan 19, 2018	21.92	22.42	21.69	22.14	29,095	+0.31(+1.40%)
Jan 18, 2018	21.48	22.34	21.48	21.83	13,063	-0.09(-0.43%)
Jan 17, 2018	22.26	22.70	21.32	21.93	65,334	-0.36(-1.60%)
Jan 16, 2018	22.96	23.37	22.17	22.28	62,985	-0.49(-2.17%)
Jan 12, 2018		22.78	22.78	22.78	0	+0.74(+3.36%)
Jan 11, 2018	22.52	23.26	21.70	22.04	50,915	-0.39(-1.75%)
Jan 10, 2018	22.11	23.65	21.46	22.43	75,883	+0.14(+0.65%)
Jan 09, 2018	22.16	22.53	21.60	22.28	25,365	+0.22(+1.00%)
Jan 08, 2018	21.63	22.50	21.11	22.06	37,462	+0.42(+1.93%)
Jan 05, 2018	22.14	22.38	21.42	21.65	14,755	-0.30(-1.36%)
Jan 04, 2018	21.29	22.23	21.29	21.94	43,764	+0.73(+3.45%)
Jan 03, 2018	22.29	23.78	21.10	21.21	57,585	-1.04(-4.67%)
Jan 02, 2018	21.81	22.42	21.80	22.25	23,853	+0.39(+1.79%)
Dec 29, 2017		21.86	21.86	21.86	0	-0.28(-1.27%)
Dec 28, 2017	21.88	22.41	21.72	22.14	12,585	+0.30(+1.36%)
Dec 27, 2017	22.08	22.40	21.65	21.84	41,075	-0.26(-1.16%)
Dec 26, 2017	21.92	22.50	21.72	22.10	36,585	+0.05(+0.23%)
Dec 22, 2017	21.95	22.11	21.71	22.05	19,693	+0.09(+0.43%)
Dec 21, 2017	21.39	22.39	21.39	21.95	48,479	+0.45(+2.10%)
Dec 20, 2017	22.15	22.56	21.31	21.50	44,622	-0.54(-2.43%)
Dec 19, 2017	22.17	22.59	21.82	22.04	37,191	-0.20(-0.92%)
Dec 18, 2017	22.70	22.93	21.76	22.24	57,456	-0.31(-1.36%)
Dec 15, 2017	21.19	22.61	20.97	22.55	580,461	+1.30(+6.13%)
Dec 14, 2017	22.51	22.77	21.14	21.25	176,098	-1.42(-6.27%)
Dec 13, 2017	22.99	23.34	21.95	22.67	137,527	+0.13(+0.57%)
Dec 12, 2017	22.34	23.01	21.77	22.54	92,556	+0.37(+1.65%)
Dec 11, 2017	22.81	22.81	21.96	22.17	74,751	-0.64(-2.80%)
Dec 08, 2017	22.92	23.07	22.30	22.81	43,079	+0.00(+0.00%)
Dec 07, 2017	23.22	23.31	22.85		63,441	+0.00(+0.00%)
Dec 06, 2017	22.87	23.91	22.68	23.03	65,078	-0.07(-0.29%)
Dec 05, 2017	23.04	23.48	22.21	23.10	70,221	+0.03(+0.11%)
Dec 04, 2017	24.31	24.60	22.97	23.07	61,383	-1.01(-4.20%)

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.