Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.646	9.811	9.539	9.568	9,282	-0.00(-0.05%)
Jul 28, 2023	9.714	9.714	9.393	9.573	3,720	+0.05(+0.56%)
Jul 27, 2023	9.422	9.685	9.418	9.520	1,582	-0.11(-1.11%)
Jul 26, 2023	9.481	9.720	9.423	9.626	10,966	+0.13(+1.33%)
Jul 25, 2023	9.714	9.753	9.500	9.500	3,516	-0.14(-1.41%)
Jul 24, 2023	9.733	9.753	9.549	9.636	4,180	+0.01(+0.10%)
Jul 21, 2023	9.782	9.782	9.626	9.626	5,810	-0.22(-2.27%)
Jul 20, 2023	9.928	9.969	9.733	9.850	8,993	-0.23(-2.31%)
Jul 19, 2023	9.957	10.14	9.957	10.08	3,862	+0.13(+1.27%)
Jul 18, 2023	9.694	9.957	9.695	9.957	3,895	+0.24(+2.50%)
Jul 17, 2023	9.636	9.840	9.617	9.714	8,649	+0.15(+1.52%)
Jul 14, 2023	9.568	9.918	9.568	9.568	7,578	-0.24(-2.48%)
Jul 13, 2023	9.762	9.898	9.597	9.811	5,354	-0.10(-0.98%)
Jul 12, 2023	9.733	9.908	9.608	9.908	4,722	+0.31(+3.24%)
Jul 11, 2023	9.374	9.781	9.238	9.597	14,971	+0.33(+3.56%)
Jul 10, 2023	9.345	9.422	9.248	9.267	5,745	-0.01(-0.10%)
Jul 07, 2023	9.306	9.471	9.277	9.277	16,924	+0.00(+0.00%)
Jul 06, 2023	9.257	9.481	9.121	9.277	7,661	+0.01(+0.10%)
Jul 05, 2023	9.918	9.918	9.238	9.267	21,839	-0.36(-3.73%)
Jul 03, 2023	9.286	9.733	9.286	9.626	9,941	+0.24(+2.59%)
Jun 30, 2023	9.811	9.811	9.316	9.384	9,333	-0.35(-3.59%)
Jun 29, 2023	9.772	9.772	9.626	9.733	1,783	-0.24(-2.43%)
Jun 28, 2023	10.02	10.51	9.782	9.976	29,922	-0.27(-2.65%)
Jun 27, 2023	10.33	10.34	10.05	10.25	29,352	-0.03(-0.28%)
Jun 26, 2023	9.908	10.28	9.772	10.28	63,218	+0.24(+2.42%)
Jun 23, 2023	9.928	10.03	9.743	10.03	12,375	+0.12(+1.18%)
Jun 22, 2023	9.966	10.12	9.762	9.918	1,920	-0.09(-0.87%)
Jun 21, 2023	9.792	10.29	9.685	10.01	19,155	+0.47(+4.89%)
Jun 20, 2023	9.354	9.860	9.267	9.539	14,842	+0.59(+6.62%)
Jun 16, 2023	9.413	9.607	8.946	8.946	24,679	-0.46(-4.86%)
Jun 15, 2023	9.762	9.811	9.267	9.403	6,384	+0.16(+1.68%)
Jun 14, 2023	9.568	9.879	9.248	9.248	10,063	-0.30(-3.15%)
Jun 13, 2023	9.860	10.01	9.180	9.549	28,077	-0.18(-1.90%)
Jun 12, 2023	10.01	10.17	9.642	9.733	5,886	-0.35(-3.47%)
Jun 09, 2023	10.26	10.26	10.04	10.08	4,223	-0.12(-1.14%)
Jun 08, 2023	10.64	10.64	10.17	10.20	13,518	-0.20(-1.96%)
Jun 07, 2023	9.976	10.84	9.908	10.40	23,566	+0.45(+4.49%)
Jun 06, 2023	9.354	9.957	9.204	9.957	9,326	+0.68(+7.33%)
Jun 05, 2023	9.316	9.415	9.189	9.277	6,126	+0.11(+1.17%)
Jun 02, 2023	9.354	9.441	9.170	9.170	7,579	-0.01(-0.11%)
Jun 01, 2023	9.218	9.626	9.023	9.180	11,065	+0.14(+1.50%)
May 31, 2023	9.092	9.364	9.044	9.044	11,418	-0.07(-0.75%)
May 30, 2023	9.227	9.601	8.863	9.112	33,947	-0.11(-1.15%)
May 26, 2023	9.044	9.332	9.016	9.217	7,015	+0.12(+1.27%)
May 25, 2023	9.150	9.212	8.881	9.102	12,245	-0.04(-0.42%)
May 24, 2023	9.342	9.346	9.140	9.140	12,476	-0.13(-1.45%)
May 23, 2023	9.352	9.942	9.275	9.275	30,105	-0.20(-2.13%)
May 22, 2023	9.563	9.668	9.476	9.476	3,992	-0.12(-1.20%)
May 19, 2023	10.11	10.38	9.534	9.592	37,547	-0.39(-3.94%)
May 18, 2023	9.707	10.70	9.707	9.985	27,173	+0.18(+1.86%)
May 17, 2023	9.755	9.893	9.620	9.803	6,205	+0.19(+2.00%)
May 16, 2023	9.870	9.980	9.611	9.611	7,454	-0.47(-4.67%)
May 15, 2023	10.21	10.57	10.08	10.08	6,388	-0.12(-1.22%)
May 12, 2023	10.25	10.52	10.07	10.21	12,390	+0.03(+0.28%)
May 11, 2023	10.17	10.18	9.827	10.18	13,645	+0.15(+1.53%)
May 10, 2023	9.880	10.08	9.880	10.02	15,710	+0.16(+1.66%)
May 09, 2023	9.937	10.02	9.774	9.860	15,230	+0.07(+0.69%)
May 08, 2023	9.841	9.937	9.697	9.793	21,654	+0.21(+2.20%)
May 05, 2023	9.601	9.841	9.496	9.582	21,428	-0.01(-0.10%)
May 04, 2023	9.121	9.937	9.121	9.592	14,563	+0.31(+3.31%)
May 03, 2023	9.400	9.625	9.284	9.284	5,001	-0.03(-0.31%)
May 02, 2023	9.390	9.731	9.224	9.313	17,243	+0.01(+0.10%)