Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	24.30	25.26	23.80	24.88	47,254	+0.69(+2.87%)
Jun 28, 2018	23.89	24.30	23.20	24.18	58,654	+0.22(+0.93%)
Jun 27, 2018	24.19	24.33	22.48	23.96	71,694	-0.18(-0.74%)
Jun 26, 2018	23.67	24.80	23.25	24.14	90,166	+0.51(+2.14%)
Jun 25, 2018	23.21	23.69	22.48	23.64	88,536	+0.04(+0.18%)
Jun 22, 2018	23.58	24.74	22.78	23.59	551,042	-0.02(-0.07%)
Jun 21, 2018	25.07	25.21	22.52	23.61	85,174	-1.57(-6.22%)
Jun 20, 2018	25.12	25.83	24.72	25.18	64,635	+0.07(+0.27%)
Jun 19, 2018	25.16	25.74	24.56	25.11	65,513	-0.31(-1.21%)
Jun 18, 2018	25.40	25.69	25.13	25.42	63,481	-0.16(-0.64%)
Jun 15, 2018		25.99	25.20	25.58	72,925	-0.41(-1.58%)
Jun 14, 2018	25.96	26.38	25.35	25.99	58,156	+0.02(+0.07%)
Jun 13, 2018	25.22	26.32	25.18	25.97	66,172	+0.77(+3.06%)
Jun 12, 2018	23.68	25.62	23.68	25.20	44,267	+1.60(+6.79%)
Jun 11, 2018	22.97	23.96	22.97	23.60	57,241	+0.63(+2.76%)
Jun 08, 2018	22.52	23.58	22.44	22.97	40,952	+0.50(+2.21%)
Jun 07, 2018	25.05	25.31	22.17	22.47	41,866	-2.46(-9.86%)
Jun 06, 2018		25.38		24.93	46,521	+0.81(+3.37%)
Jun 05, 2018	25.11	25.63	23.84	24.12	54,090	-1.30(-5.12%)
Jun 04, 2018	24.21	25.42	23.54	25.42	44,655	+1.22(+5.06%)
Jun 01, 2018	24.18	24.36	23.59	24.19	36,046	+0.19(+0.78%)
May 31, 2018	24.15	24.51	23.58	24.00	38,907	-0.04(-0.16%)
May 30, 2018	24.48	24.85	23.63	24.04	34,224	+0.65(+2.77%)
May 29, 2018	24.04	24.39	22.92	23.39	44,625	-0.68(-2.84%)
May 25, 2018		24.08	24.08	24.08	0	+0.42(+1.77%)
May 24, 2018	23.18	24.03	23.12	23.66	43,817	+0.44(+1.91%)
May 23, 2018	23.18	23.27	22.68	23.21	32,459	-0.01(-0.04%)
May 22, 2018	23.79	23.79	23.11	23.22	28,253	-0.54(-2.26%)
May 21, 2018	24.15	24.46	23.36	23.76	33,767	-0.35(-1.45%)
May 18, 2018	23.52	24.25	22.83	24.11	35,005	+0.67(+2.88%)
May 17, 2018	22.76	23.98	22.58	23.44	22,941	+0.67(+2.92%)
May 16, 2018	21.94	23.04	21.68	22.77	39,627	+0.90(+4.10%)
May 15, 2018	21.77	22.40	21.00	21.87	55,880	+0.52(+2.44%)
May 14, 2018	22.40	22.86	21.24	21.35	35,166	-0.98(-4.40%)
May 11, 2018	21.41	22.46	21.41	22.34	19,533	+0.85(+3.97%)
May 10, 2018	21.30	21.96	21.23	21.48	36,128	+0.02(+0.08%)
May 09, 2018	20.49	21.46	20.49	21.46	39,692	+1.07(+5.23%)
May 08, 2018	20.46	21.12	20.28	20.40	38,119	-0.65(-3.08%)
May 07, 2018	21.02	21.34	20.99	21.05	28,995	+0.13(+0.61%)
May 04, 2018	20.74	21.11	20.60	20.92	26,819	+0.16(+0.78%)
May 03, 2018	19.69	20.89	19.64	20.76	38,416	+1.27(+6.53%)
May 02, 2018	19.08	19.71	18.88	19.48	29,419	+0.36(+1.87%)
May 01, 2018	19.05	19.35	18.50	19.13	36,472	+0.13(+0.67%)
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%)