Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.35	19.65	18.19	19.00	33,726	+0.65(+3.54%)
Apr 27, 2018	18.95	19.24	17.92	18.35	28,591	-0.53(-2.80%)
Apr 26, 2018	19.87	20.15	18.68	18.88	101,260	-0.86(-4.37%)
Apr 25, 2018	19.94	20.14	19.71	19.74	30,558	-0.20(-1.03%)
Apr 24, 2018	20.07	20.35	19.74	19.94	37,660	-0.17(-0.85%)
Apr 23, 2018	19.52	20.13	19.15	20.12	16,327	+0.64(+3.29%)
Apr 20, 2018	19.90	20.13	19.09	19.48	25,404	-0.32(-1.64%)
Apr 19, 2018	19.78	20.06	19.66	19.80	13,449	-0.20(-0.98%)
Apr 18, 2018	20.20	20.63	19.99	20.00	19,959	-0.44(-2.13%)
Apr 17, 2018	20.57	20.67	20.05	20.43	25,263	-0.14(-0.66%)
Apr 16, 2018	20.57	20.70	19.88	20.57	42,882	+0.14(+0.67%)
Apr 13, 2018	20.70	20.70	20.18	20.43	30,825	-0.16(-0.79%)
Apr 12, 2018	19.61	20.70	19.55	20.59	29,505	+1.09(+5.60%)
Apr 11, 2018	18.79	19.72	18.79	19.50	29,948	+0.61(+3.21%)
Apr 10, 2018	18.36	18.95	18.19	18.89	39,900	+0.69(+3.80%)
Apr 09, 2018	18.88	18.88	18.11	18.20	32,658	-0.61(-3.22%)
Apr 06, 2018	19.33	19.33	18.02	18.81	49,552	-0.67(-3.46%)
Apr 05, 2018	20.55	20.73	19.39	19.48	45,948	-1.14(-5.51%)
Apr 04, 2018	19.52	20.94	19.20	20.62	37,411	+0.85(+4.32%)
Apr 03, 2018	19.13	20.42	18.73	19.77	46,668	+0.91(+4.80%)
Apr 02, 2018	18.12	18.94	17.90	18.86	38,188	+0.74(+4.10%)
Mar 29, 2018		18.12	18.12	18.12	0	-0.38(-2.08%)
Mar 28, 2018	18.71	18.79	18.06	18.50	37,074	-0.09(-0.46%)
Mar 27, 2018	19.43	19.50	18.58	18.59	26,761	-0.80(-4.14%)
Mar 26, 2018	19.65	19.67	19.07	19.39	72,650	-0.02(-0.09%)
Mar 23, 2018	19.24	19.77	18.96	19.41	93,873	+0.19(+0.98%)
Mar 22, 2018	19.12	19.68	19.00	19.22	41,848	-0.03(-0.18%)
Mar 21, 2018	19.66	19.74	18.85	19.25	45,449	-0.39(-2.00%)
Mar 20, 2018	19.13	19.88	19.07	19.65	57,779	+0.56(+2.95%)
Mar 19, 2018	19.25	19.30	18.86	19.08	61,762	-0.23(-1.19%)
Mar 16, 2018	19.99	20.33	19.29	19.31	280,854	-0.62(-3.13%)
Mar 15, 2018	20.39	20.39	19.85	19.94	26,137	-0.40(-1.97%)
Mar 14, 2018	20.46	20.69	19.63	20.34	35,162	+0.26(+1.32%)
Mar 13, 2018	20.91	21.24	20.06	20.07	81,112	-0.79(-3.77%)
Mar 12, 2018	20.70	21.20	20.48	20.86	42,846	+0.15(+0.70%)
Mar 09, 2018	20.71	21.17	20.47	20.71	61,980	+0.01(+0.04%)
Mar 08, 2018	21.13	21.47	20.70	20.70	65,638	-0.90(-4.15%)
Mar 07, 2018		22.15		21.60	43,349	+0.26(+1.24%)
Mar 06, 2018	21.66	21.88	21.24	21.34	22,055	-0.31(-1.42%)
Mar 05, 2018	21.20	22.08	21.01	21.64	34,172	+0.29(+1.36%)
Mar 02, 2018	21.11	21.52	21.08	21.35	38,269	+0.07(+0.32%)
Mar 01, 2018	21.18	21.39	20.59	21.29	42,394	+0.14(+0.65%)
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%)

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.