Hamilton Beach Brands Holding Cl A (NY: HBB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	20.66	21.47	20.21	20.58	54,948	+0.25(+1.23%)
Nov 13, 2024	20.26	20.55	19.61	20.33	92,764	-0.08(-0.39%)
Nov 12, 2024	20.88	21.69	20.40	20.41	64,333	-0.59(-2.81%)
Nov 11, 2024	21.32	21.38	20.48	21.00	73,430	-0.35(-1.64%)
Nov 08, 2024	21.95	22.03	21.30	21.35	60,287	-0.72(-3.26%)
Nov 07, 2024	22.25	23.30	22.06	22.07	77,742	-0.51(-2.26%)
Nov 06, 2024	21.43	22.91	21.21	22.58	108,439	+1.90(+9.19%)
Nov 05, 2024	20.74	21.20	19.51	20.68	173,540	-0.13(-0.62%)
Nov 04, 2024	26.07	26.07	20.39	20.81	233,833	-5.73(-21.59%)
Nov 01, 2024	27.70	27.95	26.44	26.54	58,497	-1.11(-4.01%)
Oct 31, 2024	30.05	30.67	27.59	27.65	52,336	-3.36(-10.84%)
Oct 30, 2024	30.03	31.12	29.64	31.01	25,280	+0.98(+3.26%)
Oct 29, 2024	29.75	30.03	29.50	30.03	17,764	-0.12(-0.40%)
Oct 28, 2024	29.63	30.15	29.51	30.15	33,075	+0.56(+1.89%)
Oct 25, 2024	31.67	31.71	29.53	29.59	52,511	-1.55(-4.98%)
Oct 24, 2024	30.97	31.25	30.59	31.14	35,878	+0.17(+0.55%)
Oct 23, 2024	30.50	30.97	30.04	30.97	32,241	+0.44(+1.44%)
Oct 22, 2024	30.38	30.59	30.04	30.53	53,293	+0.15(+0.49%)
Oct 21, 2024	31.29	31.48	30.34	30.38	37,885	-0.83(-2.66%)
Oct 18, 2024	31.50	31.50	30.77	31.21	29,941	-0.15(-0.48%)
Oct 17, 2024	30.89	31.78	30.89	31.36	39,185	+0.29(+0.93%)
Oct 16, 2024	30.72	31.11	30.54	31.07	39,208	+0.89(+2.95%)
Oct 15, 2024	29.58	30.88	29.58	30.18	39,204	+0.05(+0.17%)
Oct 14, 2024	30.70	30.82	29.89	30.13	31,763	-0.72(-2.33%)
Oct 11, 2024	30.22	30.91	29.75	30.85	35,893	+0.93(+3.11%)
Oct 10, 2024	29.47	30.26	29.08	29.92	25,482	-0.14(-0.47%)
Oct 09, 2024	29.49	30.08	29.00	30.06	36,795	+0.86(+2.95%)
Oct 08, 2024	29.17	29.32	28.73	29.20	33,922	+0.37(+1.28%)
Oct 07, 2024	30.36	30.84	28.62	28.83	35,816	-1.49(-4.91%)
Oct 04, 2024	29.52	30.84	28.98	30.32	56,593	+1.27(+4.37%)
Oct 03, 2024	29.46	29.56	29.02	29.05	49,030	-0.89(-2.97%)
Oct 02, 2024	30.70	31.02	29.87	29.94	61,176	-0.59(-1.93%)
Oct 01, 2024	30.55	30.84	30.01	30.53	62,443	+0.10(+0.33%)
Sep 30, 2024	30.00	30.62	29.27	30.43	217,507	+0.47(+1.57%)
Sep 27, 2024	29.95	30.80	29.67	29.96	52,519	+0.14(+0.47%)
Sep 26, 2024	30.26	30.71	29.55	29.82	54,953	+0.29(+0.98%)
Sep 25, 2024	30.29	30.29	28.96	29.53	82,939	-1.28(-4.15%)
Sep 24, 2024	28.79	31.05	28.79	30.81	106,042	+2.34(+8.22%)
Sep 23, 2024	29.98	29.98	28.16	28.47	48,993	-1.50(-5.01%)
Sep 20, 2024	28.95	29.97	28.84	29.97	241,852	+0.73(+2.50%)
Sep 19, 2024	29.81	29.81	29.03	29.24	42,204	+0.22(+0.76%)
Sep 18, 2024	28.89	29.59	28.88	29.02	31,531	-0.15(-0.51%)
Sep 17, 2024	29.55	29.55	28.63	29.17	22,886	+0.01(+0.03%)
Sep 16, 2024	29.33	29.56	28.86	29.16	22,739	-0.17(-0.58%)
Sep 13, 2024	28.87	29.57	28.87	29.33	40,897	+0.50(+1.73%)
Sep 12, 2024	27.89	28.92	27.54	28.83	23,697	+1.40(+5.10%)
Sep 11, 2024	27.10	27.43	26.22	27.43	30,718	+0.30(+1.11%)
Sep 10, 2024	26.88	27.50	26.50	27.13	47,020	+0.04(+0.15%)
Sep 09, 2024	27.85	28.00	26.59	27.09	46,357	-0.76(-2.73%)
Sep 06, 2024	27.53	28.00	26.90	27.85	24,638	+0.23(+0.83%)
Sep 05, 2024	28.25	28.28	27.20	27.62	20,542	-0.47(-1.67%)
Sep 04, 2024	27.86	28.13	27.50	28.09	30,522	+0.08(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.