Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	8.603	9.193	8.518	8.800	69,757	+0.27(+3.14%)
May 29, 2020	9.112	9.148	8.389	8.532	164,992	-0.63(-6.83%)
May 28, 2020	10.13	10.47	8.869	9.157	79,931	-0.80(-8.01%)
May 27, 2020	10.42	11.16	9.883	9.954	53,230	-0.50(-4.83%)
May 26, 2020	10.52	11.07	10.19	10.46	38,550	+0.04(+0.43%)
May 22, 2020	10.44	10.52	10.23	10.41	17,728	-0.14(-1.34%)
May 21, 2020	10.94	10.97	10.48	10.56	29,739	-0.39(-3.56%)
May 20, 2020	9.680	11.00	9.680	10.95	38,550	+1.20(+12.36%)
May 19, 2020	10.31	10.34	9.573	9.742	32,350	-0.49(-4.76%)
May 18, 2020	9.830	10.33	8.847	10.23	45,767	+0.80(+8.45%)
May 15, 2020	8.626	9.520	8.567	9.432	51,942	+0.81(+9.46%)
May 14, 2020	7.891	8.679	7.439	8.617	78,862	+0.41(+4.96%)
May 13, 2020	8.909	9.193	7.776	8.210	102,076	-0.97(-10.52%)
May 12, 2020	9.255	9.582	8.971	9.175	59,372	-0.06(-0.67%)
May 11, 2020	9.733	9.848	8.857	9.237	64,986	-0.91(-8.99%)
May 08, 2020	10.20	10.45	9.655	10.15	35,569	+0.25(+2.50%)
May 07, 2020	10.77	11.26	9.414	9.901	66,218	-0.67(-6.37%)
May 06, 2020	11.26	11.64	10.43	10.57	25,501	-0.61(-5.46%)
May 05, 2020	11.32	11.76	10.78	11.19	59,321	+0.23(+2.10%)
May 04, 2020	10.98	11.42	10.22	10.95	42,128	+0.07(+0.65%)
May 01, 2020	11.43	11.76	10.38	10.88	77,235	-0.80(-6.82%)
Apr 30, 2020	12.18	13.12	11.57	11.68	33,763	-0.34(-2.80%)
Apr 29, 2020	11.29	12.39	10.85	12.02	55,508	+1.38(+12.99%)
Apr 28, 2020	10.55	10.82	10.15	10.64	51,779	+0.35(+3.36%)
Apr 27, 2020	9.777	10.41	9.777	10.29	28,785	+0.65(+6.70%)
Apr 24, 2020	9.892	10.01	9.556	9.644	24,390	-0.15(-1.54%)
Apr 23, 2020	10.03	10.67	9.432	9.795	58,272	-0.18(-1.78%)
Apr 22, 2020	9.768	10.22	9.750	9.972	37,184	+0.12(+1.17%)
Apr 21, 2020	9.069	10.03	8.824	9.857	50,438	+0.74(+8.06%)
Apr 20, 2020	9.299	9.989	8.945	9.122	39,857	-0.48(-4.98%)
Apr 17, 2020	8.697	9.680	8.608	9.600	36,585	+0.95(+10.95%)
Apr 16, 2020	8.794	8.874	8.316	8.652	43,639	-0.13(-1.51%)
Apr 15, 2020	9.166	9.166	8.316	8.785	26,228	-0.57(-6.06%)
Apr 14, 2020	9.857	9.963	9.201	9.352	44,498	-0.35(-3.56%)
Apr 13, 2020	9.928	9.928	8.998	9.697	28,515	-0.64(-6.17%)
Apr 09, 2020	9.626	10.33	9.221	10.33	47,990	+1.10(+11.89%)
Apr 08, 2020	8.962	9.290	8.776	9.237	22,902	+0.39(+4.40%)
Apr 07, 2020	9.007	9.323	8.581	8.847	68,776	+0.14(+1.63%)
Apr 06, 2020	7.643	8.750	7.643	8.705	32,943	+1.44(+19.88%)
Apr 03, 2020	6.828	7.377	6.828	7.262	59,168	+0.38(+5.53%)
Apr 02, 2020	7.510	8.480	6.810	6.881	81,842	-0.53(-7.17%)