Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	18.70	19.79	18.43	19.61	179,771	+0.99(+5.33%)
Aug 28, 2020	18.57	18.73	18.19	18.62	54,400	+0.27(+1.46%)
Aug 27, 2020	18.43	18.89	18.31	18.35	85,191	+0.08(+0.44%)
Aug 26, 2020	17.79	18.47	17.77	18.27	109,779	+0.48(+2.71%)
Aug 25, 2020	17.88	18.07	17.35	17.79	41,357	+0.11(+0.61%)
Aug 24, 2020	16.63	18.06	16.55	17.68	79,644	+1.32(+8.08%)
Aug 21, 2020	16.89	17.10	16.17	16.36	84,958	-0.47(-2.81%)
Aug 20, 2020	15.58	17.03	15.48	16.83	57,394	+0.97(+6.14%)
Aug 19, 2020	16.46	16.70	15.79	15.86	45,832	-0.60(-3.64%)
Aug 18, 2020	16.88	16.88	16.33	16.46	50,576	-0.50(-2.95%)
Aug 17, 2020	17.17	17.28	16.86	16.96	41,915	-0.11(-0.63%)
Aug 14, 2020	17.58	17.58	17.02	17.06	48,020	-0.58(-3.29%)
Aug 13, 2020	17.33	17.82	17.04	17.64	62,314	+0.49(+2.86%)
Aug 12, 2020	17.30	17.36	16.99	17.15	39,861	-0.04(-0.26%)
Aug 11, 2020	18.04	18.04	17.13	17.20	69,666	-0.60(-3.36%)
Aug 10, 2020	16.71	17.89	16.36	17.80	148,985	+1.21(+7.27%)
Aug 07, 2020	15.96	16.59	15.59	16.59	41,304	+0.45(+2.77%)
Aug 06, 2020	15.19	16.74	14.79	16.14	181,906	+1.97(+13.93%)
Aug 05, 2020	13.48	14.19	13.40	14.17	56,908	+0.74(+5.52%)
Aug 04, 2020	13.14	13.49	13.14	13.43	32,432	-0.01(-0.07%)
Aug 03, 2020	13.64	13.87	13.14	13.44	36,583	-0.14(-1.05%)
Jul 31, 2020	13.96	14.05	13.41	13.58	49,587	-0.45(-3.18%)
Jul 30, 2020	13.71	14.03	13.56	14.03	37,753	-0.09(-0.63%)
Jul 29, 2020	13.70	14.19	13.42	14.12	54,449	+0.46(+3.34%)
Jul 28, 2020	13.04	13.77	12.87	13.66	54,454	+0.66(+5.09%)
Jul 27, 2020	12.79	13.30	12.74	13.00	108,494	-0.03(-0.21%)
Jul 24, 2020	10.45	13.79	10.45	13.03	634,671	+3.78(+40.87%)
Jul 23, 2020	9.586	9.586	9.224	9.246	31,225	-0.04(-0.48%)
Jul 22, 2020	9.899	9.930	9.193	9.291	26,256	-0.61(-6.14%)
Jul 21, 2020	9.648	10.05	9.648	9.899	26,498	+0.29(+2.97%)
Jul 20, 2020	9.246	9.657	9.211	9.613	14,204	+0.46(+5.08%)
Jul 17, 2020	9.220	9.327	8.983	9.148	48,467	-0.06(-0.68%)
Jul 16, 2020	9.282	9.488	9.211	9.211	30,497	-0.10(-1.06%)
Jul 15, 2020	9.452	9.872	9.193	9.309	71,757	+0.20(+2.16%)
Jul 14, 2020	9.246	9.336	9.059	9.112	36,818	-0.02(-0.20%)
Jul 13, 2020	9.666	9.666	9.130	9.130	66,148	-0.32(-3.40%)
Jul 10, 2020	9.550	9.881	9.389	9.452	28,207	-0.26(-2.67%)
Jul 09, 2020	10.23	10.28	9.345	9.711	45,677	-0.71(-6.78%)
Jul 08, 2020	9.943	10.68	9.665	10.42	26,883	+0.53(+5.33%)
Jul 07, 2020	9.890	10.17	9.666	9.890	28,463	-0.25(-2.47%)
Jul 06, 2020	10.30	10.41	10.02	10.14	20,538	+0.14(+1.43%)
Jul 02, 2020	10.63	10.71	9.738	9.997	32,573	-0.22(-2.19%)
Jul 01, 2020	10.70	10.76	10.13	10.22	28,738	-0.41(-3.87%)
Jun 30, 2020	10.78	10.89	10.52	10.63	22,393	-0.37(-3.33%)
Jun 29, 2020	9.675	11.05	9.675	11.00	42,421	+1.47(+15.48%)
Jun 26, 2020	9.854	9.854	9.398	9.523	180,439	-0.32(-3.27%)
Jun 25, 2020	9.479	9.908	9.403	9.845	26,870	+0.26(+2.70%)
Jun 24, 2020	9.693	9.809	9.345	9.586	22,102	-0.29(-2.98%)
Jun 23, 2020	10.02	10.14	9.881	9.881	8,566	+0.08(+0.82%)
Jun 22, 2020	9.523	10.01	9.291	9.800	29,321	+0.29(+3.00%)
Jun 19, 2020	9.586	9.854	9.497	9.514	68,728	-0.09(-0.93%)
Jun 18, 2020	9.622	10.35	9.345	9.604	52,257	-0.15(-1.56%)
Jun 17, 2020	10.27	10.27	9.693	9.756	28,359	-0.69(-6.59%)
Jun 16, 2020	10.65	11.05	9.952	10.44	68,346	+0.26(+2.54%)
Jun 15, 2020	9.184	10.71	8.961	10.18	85,722	+0.77(+8.16%)
Jun 12, 2020	9.354	9.447	8.523	9.416	128,949	+0.42(+4.67%)
Jun 11, 2020	8.407	9.720	8.407	8.996	54,597	-0.24(-2.61%)
Jun 10, 2020	10.38	10.38	8.764	9.238	92,814	-1.06(-10.32%)
Jun 09, 2020	10.68	10.83	10.30	10.30	32,921	-0.31(-2.95%)
Jun 08, 2020	10.93	11.24	10.52	10.61	34,451	-0.13(-1.25%)
Jun 05, 2020	10.83	10.98	10.52	10.75	41,751	+0.16(+1.52%)
Jun 04, 2020	9.380	10.72	9.380	10.59	36,240	+1.05(+10.96%)
Jun 03, 2020	9.050	9.613	8.835	9.541	70,847	+0.73(+8.32%)
Jun 02, 2020	9.014	9.193	8.764	8.809	23,648	+0.01(+0.10%)

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.