Hamilton Beach Brands Holding Cl A (NY: HBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	17.42	17.75	17.25	17.46	83,364	+0.02(+0.10%)
Sep 29, 2020	17.48	17.58	16.60	17.44	115,977	+0.02(+0.10%)
Sep 28, 2020	17.27	17.79	17.27	17.42	91,079	+0.37(+2.16%)
Sep 25, 2020	17.83	17.93	16.92	17.05	114,321	-0.91(-5.05%)
Sep 24, 2020	17.83	18.22	17.48	17.96	57,624	-0.06(-0.35%)
Sep 23, 2020	19.07	20.43	17.93	18.02	124,072	-1.22(-6.34%)
Sep 22, 2020	19.14	19.29	18.37	19.24	39,389	+0.25(+1.32%)
Sep 21, 2020	18.76	19.21	18.11	18.99	53,127	+0.02(+0.09%)
Sep 18, 2020	18.96	19.20	18.44	18.97	86,131	+0.12(+0.62%)
Sep 17, 2020	19.00	19.37	18.37	18.86	32,463	-0.42(-2.19%)
Sep 16, 2020	19.77	19.77	18.47	19.28	72,920	-0.25(-1.29%)
Sep 15, 2020	20.23	20.23	19.46	19.53	91,946	-0.39(-1.94%)
Sep 14, 2020	18.53	20.02	18.22	19.91	56,128	+1.59(+8.67%)
Sep 11, 2020	18.88	18.88	18.25	18.33	27,633	-0.49(-2.62%)
Sep 10, 2020	18.63	18.94	18.41	18.82	43,444	+0.02(+0.10%)
Sep 09, 2020	19.22	19.22	18.54	18.80	45,498	-0.21(-1.09%)
Sep 08, 2020	18.75	19.18	18.20	19.01	49,960	+0.41(+2.22%)
Sep 04, 2020	19.87	19.87	18.35	18.60	83,457	-0.98(-5.00%)
Sep 03, 2020	20.20	20.28	19.50	19.57	70,128	-0.81(-3.96%)
Sep 02, 2020	20.60	20.63	20.05	20.38	122,859	+0.04(+0.18%)
Sep 01, 2020	19.56	20.49	19.54	20.35	73,447	+0.74(+3.75%)
Aug 31, 2020	18.70	19.79	18.43	19.61	179,771	+0.99(+5.33%)
Aug 28, 2020	18.57	18.73	18.19	18.62	54,400	+0.27(+1.46%)
Aug 27, 2020	18.43	18.89	18.31	18.35	85,191	+0.08(+0.44%)
Aug 26, 2020	17.79	18.47	17.77	18.27	109,779	+0.48(+2.71%)
Aug 25, 2020	17.88	18.07	17.35	17.79	41,357	+0.11(+0.61%)
Aug 24, 2020	16.63	18.06	16.55	17.68	79,644	+1.32(+8.08%)
Aug 21, 2020	16.89	17.10	16.17	16.36	84,958	-0.47(-2.81%)
Aug 20, 2020	15.58	17.03	15.48	16.83	57,394	+0.97(+6.14%)
Aug 19, 2020	16.46	16.70	15.79	15.86	45,832	-0.60(-3.64%)
Aug 18, 2020	16.88	16.88	16.33	16.46	50,576	-0.50(-2.95%)
Aug 17, 2020	17.17	17.28	16.86	16.96	41,915	-0.11(-0.63%)
Aug 14, 2020	17.58	17.58	17.02	17.06	48,020	-0.58(-3.29%)
Aug 13, 2020	17.33	17.82	17.04	17.64	62,314	+0.49(+2.86%)
Aug 12, 2020	17.30	17.36	16.99	17.15	39,861	-0.04(-0.26%)
Aug 11, 2020	18.04	18.04	17.13	17.20	69,666	-0.60(-3.36%)
Aug 10, 2020	16.71	17.89	16.36	17.80	148,985	+1.21(+7.27%)
Aug 07, 2020	15.96	16.59	15.59	16.59	41,304	+0.45(+2.77%)
Aug 06, 2020	15.19	16.74	14.79	16.14	181,906	+1.97(+13.93%)
Aug 05, 2020	13.48	14.19	13.40	14.17	56,908	+0.74(+5.52%)
Aug 04, 2020	13.14	13.49	13.14	13.43	32,432	-0.01(-0.07%)
Aug 03, 2020	13.64	13.87	13.14	13.44	36,583	-0.14(-1.05%)
Jul 31, 2020	13.96	14.05	13.41	13.58	49,587	-0.45(-3.18%)
Jul 30, 2020	13.71	14.03	13.56	14.03	37,753	-0.09(-0.63%)
Jul 29, 2020	13.70	14.19	13.42	14.12	54,449	+0.46(+3.34%)
Jul 28, 2020	13.04	13.77	12.87	13.66	54,454	+0.66(+5.09%)
Jul 27, 2020	12.79	13.30	12.74	13.00	108,494	-0.03(-0.21%)
Jul 24, 2020	10.45	13.79	10.45	13.03	634,671	+3.78(+40.87%)
Jul 23, 2020	9.586	9.586	9.224	9.246	31,225	-0.04(-0.48%)
Jul 22, 2020	9.899	9.930	9.193	9.291	26,256	-0.61(-6.14%)
Jul 21, 2020	9.648	10.05	9.648	9.899	26,498	+0.29(+2.97%)
Jul 20, 2020	9.246	9.657	9.211	9.613	14,204	+0.46(+5.08%)
Jul 17, 2020	9.220	9.327	8.983	9.148	48,467	-0.06(-0.68%)
Jul 16, 2020	9.282	9.488	9.211	9.211	30,497	-0.10(-1.06%)
Jul 15, 2020	9.452	9.872	9.193	9.309	71,757	+0.20(+2.16%)
Jul 14, 2020	9.246	9.336	9.059	9.112	36,818	-0.02(-0.20%)
Jul 13, 2020	9.666	9.666	9.130	9.130	66,148	-0.32(-3.40%)
Jul 10, 2020	9.550	9.881	9.389	9.452	28,207	-0.26(-2.67%)
Jul 09, 2020	10.23	10.28	9.345	9.711	45,677	-0.71(-6.78%)
Jul 08, 2020	9.943	10.68	9.665	10.42	26,883	+0.53(+5.33%)
Jul 07, 2020	9.890	10.17	9.666	9.890	28,463	-0.25(-2.47%)
Jul 06, 2020	10.30	10.41	10.02	10.14	20,538	+0.14(+1.43%)
Jul 02, 2020	10.63	10.71	9.738	9.997	32,573	-0.22(-2.19%)