Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.25	13.20	11.64	11.75	33,556	-0.34(-2.80%)
Apr 29, 2020	11.36	12.47	10.92	12.09	55,167	+1.39(+12.99%)
Apr 28, 2020	10.61	10.89	10.21	10.70	51,461	+0.35(+3.36%)
Apr 27, 2020	9.837	10.48	9.837	10.35	28,608	+0.65(+6.70%)
Apr 24, 2020	9.953	10.07	9.615	9.704	24,240	-0.15(-1.54%)
Apr 23, 2020	10.10	10.74	9.490	9.855	57,914	-0.18(-1.78%)
Apr 22, 2020	9.829	10.28	9.811	10.03	36,956	+0.12(+1.17%)
Apr 21, 2020	9.125	10.09	8.879	9.918	50,128	+0.74(+8.06%)
Apr 20, 2020	9.356	10.05	9.000	9.178	39,613	-0.48(-4.98%)
Apr 17, 2020	8.750	9.739	8.661	9.659	36,360	+0.95(+10.95%)
Apr 16, 2020	8.848	8.929	8.367	8.706	43,371	-0.13(-1.51%)
Apr 15, 2020	9.223	9.223	8.367	8.839	26,067	-0.57(-6.06%)
Apr 14, 2020	9.918	10.02	9.258	9.410	44,225	-0.35(-3.56%)
Apr 13, 2020	9.989	9.989	9.053	9.757	28,340	-0.64(-6.17%)
Apr 09, 2020	9.686	10.40	9.278	10.40	47,695	+1.10(+11.89%)
Apr 08, 2020	9.018	9.347	8.831	9.294	22,761	+0.39(+4.40%)
Apr 07, 2020	9.062	9.381	8.634	8.902	68,353	+0.14(+1.63%)
Apr 06, 2020	7.690	8.804	7.690	8.759	32,741	+1.45(+19.88%)
Apr 03, 2020	6.870	7.423	6.870	7.307	58,805	+0.38(+5.53%)
Apr 02, 2020	7.556	8.532	6.852	6.924	81,340	-0.53(-7.17%)
Apr 01, 2020	8.127	8.207	6.897	7.458	71,159	-1.02(-11.99%)
Mar 31, 2020	8.447	8.866	8.207	8.474	46,915	-0.49(-5.47%)
Mar 30, 2020	8.884	9.303	8.207	8.964	50,625	+0.18(+2.03%)
Mar 27, 2020	8.332	9.196	7.592	8.786	64,529	+0.20(+2.28%)
Mar 26, 2020	9.330	9.330	8.269	8.590	36,834	-0.66(-7.13%)
Mar 25, 2020	6.728	9.249	6.701	9.249	84,624	+2.56(+38.22%)
Mar 24, 2020	6.425	6.924	6.300	6.692	42,478	+0.53(+8.53%)
Mar 23, 2020	6.861	6.933	5.952	6.166	72,856	-0.76(-10.94%)
Mar 20, 2020	7.913	8.465	6.175	6.924	119,294	-1.12(-13.95%)
Mar 19, 2020	7.877	8.285	7.610	8.046	73,688	+0.44(+5.74%)
Mar 18, 2020	7.939	8.412	7.378	7.610	56,913	-0.78(-9.34%)
Mar 17, 2020	8.020	8.643	7.895	8.394	49,023	+0.56(+7.17%)
Mar 16, 2020	8.911	9.035	7.690	7.833	48,069	-1.69(-17.77%)
Mar 13, 2020	10.27	10.27	9.316	9.526	45,675	-0.29(-2.91%)
Mar 12, 2020	9.463	9.820	8.563	9.811	71,957	-0.06(-0.63%)
Mar 11, 2020	10.24	10.24	9.766	9.873	44,547	-0.37(-3.65%)
Mar 10, 2020	10.19	10.30	9.918	10.25	39,572	+0.21(+2.13%)
Mar 09, 2020	9.820	10.24	9.690	10.03	90,963	-0.05(-0.53%)
Mar 06, 2020	9.971	10.20	9.811	10.09	37,370	-0.13(-1.31%)
Mar 05, 2020	10.25	10.63	10.18	10.22	29,804	-0.26(-2.47%)
Mar 04, 2020	10.47	10.53	10.29	10.48	31,988	+0.14(+1.38%)
Mar 03, 2020	10.25	10.76	9.829	10.34	62,715	+0.10(+0.96%)
Mar 02, 2020	10.34	10.55	10.10	10.24	82,678	-0.10(-0.95%)
Feb 28, 2020	10.25	10.82	10.14	10.34	138,148	-0.40(-3.73%)
Feb 27, 2020	11.19	11.49	10.66	10.74	55,454	-1.00(-8.50%)
Feb 26, 2020	11.81	12.01	11.51	11.74	23,792	+0.03(+0.23%)
Feb 25, 2020	12.96	12.96	11.53	11.71	22,755	-1.13(-8.82%)
Feb 24, 2020	12.63	12.97	12.59	12.84	22,872	-0.23(-1.76%)
Feb 21, 2020	13.28	13.41	12.96	13.07	28,247	-0.25(-1.86%)
Feb 20, 2020	13.43	13.51	13.31	13.32	18,246	+0.12(+0.87%)
Feb 19, 2020	13.39	13.49	13.20	13.20	4,593	-0.04(-0.27%)
Feb 18, 2020	13.15	13.53	13.13	13.24	21,814	+0.08(+0.60%)
Feb 14, 2020	13.15	13.41	13.13	13.16	26,327	+0.06(+0.47%)
Feb 13, 2020	13.23	13.39	13.06	13.10	17,571	-0.13(-1.00%)
Feb 12, 2020	13.38	13.59	13.23	13.23	12,500	-0.05(-0.40%)
Feb 11, 2020	13.50	13.64	13.06	13.28	22,137	-0.14(-1.05%)
Feb 10, 2020	13.74	13.89	13.36	13.43	12,044	-0.29(-2.13%)
Feb 07, 2020	14.59	14.59	13.66	13.72	31,976	-0.63(-4.38%)
Feb 06, 2020	14.36	14.53	14.16	14.35	48,301	+0.05(+0.37%)
Feb 05, 2020	14.28	14.60	14.16	14.29	28,429	+0.19(+1.38%)
Feb 04, 2020	14.33	14.47	14.08	14.10	56,606	+0.04(+0.31%)