Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.37	14.10	13.14	13.92	89,664	+0.29(+2.10%)
Feb 25, 2022	14.20	14.28	13.14	13.63	60,727	-0.35(-2.51%)
Feb 24, 2022	14.44	14.86	13.40	13.98	202,810	-0.43(-3.00%)
Feb 23, 2022	13.19	15.01	13.18	14.42	84,075	+1.51(+11.71%)
Feb 22, 2022	12.87	13.27	12.56	12.91	30,178	-0.11(-0.85%)
Feb 18, 2022				13.02	0	+0.57(+4.59%)
Feb 17, 2022	12.32	12.63	12.08	12.44	18,411	-0.11(-0.88%)
Feb 16, 2022	12.04	12.57	12.03	12.56	24,537	+0.16(+1.26%)
Feb 15, 2022	12.30	12.76	12.12	12.40	28,476	+0.18(+1.43%)
Feb 14, 2022	12.54	12.59	12.01	12.22	17,656	-0.11(-0.90%)
Feb 11, 2022	12.33	12.84	12.33	12.33	37,760	-0.11(-0.89%)
Feb 10, 2022	12.44	13.13	12.31	12.44	25,570	+0.16(+1.28%)
Feb 09, 2022	12.09	12.41	12.09	12.29	14,635	+0.17(+1.37%)
Feb 08, 2022	12.09	12.26	12.00	12.12	7,911	+0.00(+0.00%)
Feb 07, 2022	11.87	12.27	11.87	12.12	25,690	+0.04(+0.30%)
Feb 04, 2022	11.81	12.24	11.72	12.09	22,122	+0.20(+1.71%)
Feb 03, 2022	11.90	12.06	11.85	11.88	14,961	-0.09(-0.77%)
Feb 02, 2022	12.81	12.91	11.56	11.97	38,469	-0.72(-5.67%)
Feb 01, 2022	12.85	13.71	12.41	12.69	47,246	-0.08(-0.65%)
Jan 31, 2022	12.54	13.09	12.53	12.78	26,415	+0.52(+4.21%)
Jan 28, 2022	12.09	12.44	12.02	12.26	20,524	+0.17(+1.37%)
Jan 27, 2022	12.05	12.34	12.04	12.09	10,421	-0.02(-0.15%)
Jan 26, 2022	12.05	12.36	12.05	12.11	19,634	+0.00(+0.00%)
Jan 25, 2022	12.09	12.41	11.75	12.11	26,642	+0.02(+0.15%)
Jan 24, 2022	11.97	12.21	11.69	12.09	30,932	+0.25(+2.10%)
Jan 21, 2022	11.61	12.03	11.56	11.85	22,409	+0.03(+0.23%)
Jan 20, 2022	11.76	12.28	11.76	11.82	15,824	+0.21(+1.83%)
Jan 19, 2022	11.95	12.13	11.21	11.61	29,598	-0.51(-4.19%)
Jan 18, 2022	12.37	12.53	11.80	12.11	18,147	-0.20(-1.65%)
Jan 14, 2022				12.32	0	-0.12(-0.96%)
Jan 13, 2022	12.61	12.86	12.35	12.44	21,317	-0.01(-0.07%)
Jan 12, 2022	12.91	13.46	12.44	12.44	20,081	-0.43(-3.36%)
Jan 11, 2022	12.82	13.27	12.55	12.88	23,182	+0.12(+0.94%)
Jan 10, 2022	12.96	13.42	12.68	12.76	18,452	-0.17(-1.28%)
Jan 07, 2022	12.68	13.25	12.68	12.92	13,745	+0.37(+2.94%)
Jan 06, 2022	12.90	13.02	12.51	12.56	9,824	-0.44(-3.40%)
Jan 05, 2022	13.55	13.55	12.91	13.00	9,783	-0.28(-2.08%)
Jan 04, 2022	13.46	13.54	13.26	13.27	14,455	-0.05(-0.35%)
Jan 03, 2022	13.37	13.75	12.89	13.32	7,953	+0.08(+0.63%)
Dec 31, 2021	13.13	13.79	12.99	13.24	17,591	+0.06(+0.49%)
Dec 30, 2021	13.17	13.58	12.96	13.17	16,846	-0.08(-0.63%)
Dec 29, 2021	13.65	13.65	13.03	13.26	16,080	-0.25(-1.84%)
Dec 28, 2021	12.83	13.96	12.77	13.50	19,090	+0.53(+4.05%)
Dec 27, 2021	12.69	13.25	12.56	12.98	13,424	+0.18(+1.37%)
Dec 23, 2021	12.71	12.95	12.46	12.80	13,080	-0.07(-0.57%)
Dec 22, 2021	12.44	13.39	12.26	12.88	30,760	+0.32(+2.57%)
Dec 21, 2021	12.75	12.85	12.52	12.56	55,933	-0.06(-0.51%)
Dec 20, 2021	12.83	12.95	12.58	12.62	32,471	-0.50(-3.79%)
Dec 17, 2021	13.22	13.22	12.91	13.12	50,087	-0.05(-0.35%)
Dec 16, 2021	13.75	14.10	12.52	13.16	49,847	+0.67(+5.39%)
Dec 15, 2021	12.34	12.69	12.27	12.49	49,716	+0.25(+2.03%)
Dec 14, 2021	12.73	12.81	12.13	12.24	59,008	-0.56(-4.39%)
Dec 13, 2021	13.18	13.24	12.40	12.80	29,012	-0.44(-3.34%)
Dec 10, 2021	13.62	13.62	13.11	13.25	22,572	-0.12(-0.90%)
Dec 09, 2021	13.46	13.62	13.21	13.37	19,742	-0.10(-0.75%)
Dec 08, 2021	13.44	13.64	13.35	13.47	7,463	+0.00(+0.00%)
Dec 07, 2021	13.74	13.85	13.41	13.47	34,292	+0.03(+0.21%)
Dec 06, 2021	13.73	14.01	13.28	13.44	34,080	-0.19(-1.42%)
Dec 03, 2021	13.80	14.24	12.99	13.63	41,805	-0.20(-1.47%)
Dec 02, 2021	13.90	14.24	13.56	13.84	12,398	+0.24(+1.76%)