Hamilton Beach Brands Holding Co NYSE:HBB Historical Prices

Below are the 1617 trading days of historical prices for HBB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1617	NYSE	HBB	Wed, Mar 6, 2024	18.20	18.89	17.98	18.43
1616	NYSE	HBB	Tue, Mar 5, 2024	18.19	18.50	17.95	18.21
1615	NYSE	HBB	Mon, Mar 4, 2024	18.02	18.28	17.54	18.03
1614	NYSE	HBB	Fri, Mar 1, 2024	17.47	18.18	17.47	18.05
1613	NYSE	HBB	Thu, Feb 29, 2024	18.70	19.26	17.64	17.53
1612	NYSE	HBB	Wed, Feb 28, 2024	19.17	19.33	18.52	18.70
1611	NYSE	HBB	Tue, Feb 27, 2024	18.87	19.62	18.87	19.38
1610	NYSE	HBB	Mon, Feb 26, 2024	18.04	19.00	18.04	19.00
1609	NYSE	HBB	Fri, Feb 23, 2024	18.67	18.67	17.91	18.28
1608	NYSE	HBB	Thu, Feb 22, 2024	18.67	18.67	18.16	18.17
1607	NYSE	HBB	Wed, Feb 21, 2024	20.05	20.05	18.25	18.48
1606	NYSE	HBB	Tue, Feb 20, 2024	19.70	20.24	19.20	19.99
1605	NYSE	HBB	Fri, Feb 16, 2024	18.70	19.88	18.70	19.63
1604	NYSE	HBB	Thu, Feb 15, 2024	19.07	19.48	18.61	19.32
1603	NYSE	HBB	Wed, Feb 14, 2024	18.86	19.54	18.70	18.90
1602	NYSE	HBB	Tue, Feb 13, 2024	18.37	18.63	18.13	18.63
1601	NYSE	HBB	Mon, Feb 12, 2024	18.44	19.00	18.08	18.09
1600	NYSE	HBB	Fri, Feb 9, 2024	18.11	18.57	17.64	18.40
1599	NYSE	HBB	Thu, Feb 8, 2024	18.52	18.90	18.19	18.27
1598	NYSE	HBB	Wed, Feb 7, 2024	18.76	19.12	18.69	18.69
1597	NYSE	HBB	Tue, Feb 6, 2024	18.20	19.24	18.20	18.98
1596	NYSE	HBB	Mon, Feb 5, 2024	18.31	18.41	17.81	18.30
1595	NYSE	HBB	Fri, Feb 2, 2024	17.39	18.61	17.20	18.30
1594	NYSE	HBB	Thu, Feb 1, 2024	18.44	18.44	16.80	17.39
1593	NYSE	HBB	Wed, Jan 31, 2024	19.27	19.27	18.44	18.44
1592	NYSE	HBB	Tue, Jan 30, 2024	18.90	19.12	18.48	19.08
1591	NYSE	HBB	Mon, Jan 29, 2024	18.37	19.26	18.21	18.89
1590	NYSE	HBB	Fri, Jan 26, 2024	18.86	18.86	18.34	18.62
1589	NYSE	HBB	Thu, Jan 25, 2024	18.84	19.02	18.69	18.81
1588	NYSE	HBB	Wed, Jan 24, 2024	18.98	18.98	18.13	18.46
1587	NYSE	HBB	Tue, Jan 23, 2024	18.88	19.19	18.44	18.67
1586	NYSE	HBB	Mon, Jan 22, 2024	19.19	19.76	18.95	18.95
1585	NYSE	HBB	Fri, Jan 19, 2024	19.14	19.29	19.00	19.24
1584	NYSE	HBB	Thu, Jan 18, 2024	19.72	19.72	18.57	18.77
1583	NYSE	HBB	Wed, Jan 17, 2024	17.81	19.35	17.81	19.35
1582	NYSE	HBB	Tue, Jan 16, 2024	18.57	18.79	17.86	18.14
1581	NYSE	HBB	Fri, Jan 12, 2024	19.29	19.29	18.56	18.83
1580	NYSE	HBB	Thu, Jan 11, 2024	19.88	19.99	18.58	18.80
1579	NYSE	HBB	Wed, Jan 10, 2024	17.94	19.71	17.94	19.49
1578	NYSE	HBB	Tue, Jan 9, 2024	18.30	18.31	17.68	17.76
1577	NYSE	HBB	Mon, Jan 8, 2024	18.47	18.61	17.70	18.24
1576	NYSE	HBB	Fri, Jan 5, 2024	17.73	18.68	17.68	18.15
1575	NYSE	HBB	Thu, Jan 4, 2024	17.78	17.81	17.22	17.58
1574	NYSE	HBB	Wed, Jan 3, 2024	17.60	18.13	17.39	17.58
1573	NYSE	HBB	Tue, Jan 2, 2024	17.54	17.72	17.34	17.57
1572	NYSE	HBB	Fri, Dec 29, 2023	17.55	17.72	17.41	17.49
1571	NYSE	HBB	Thu, Dec 28, 2023	17.46	17.81	17.10	17.34
1570	NYSE	HBB	Wed, Dec 27, 2023	16.60	17.53	16.60	17.53
1569	NYSE	HBB	Tue, Dec 26, 2023	16.83	16.96	16.69	16.78
1568	NYSE	HBB	Fri, Dec 22, 2023	16.84	17.06	16.66	16.83
1567	NYSE	HBB	Thu, Dec 21, 2023	16.84	16.93	16.41	16.86
1566	NYSE	HBB	Wed, Dec 20, 2023	17.25	17.25	16.04	16.31
1565	NYSE	HBB	Tue, Dec 19, 2023	16.46	17.28	16.46	17.28
1564	NYSE	HBB	Mon, Dec 18, 2023	16.53	16.67	16.41	16.41
1563	NYSE	HBB	Fri, Dec 15, 2023	16.11	16.53	16.11	16.53
1562	NYSE	HBB	Thu, Dec 14, 2023	15.70	16.48	15.70	16.27
1561	NYSE	HBB	Wed, Dec 13, 2023	15.51	15.82	15.51	15.60
1560	NYSE	HBB	Tue, Dec 12, 2023	15.53	16.23	15.53	15.60
1559	NYSE	HBB	Mon, Dec 11, 2023	15.55	15.84	15.40	15.60
1558	NYSE	HBB	Fri, Dec 8, 2023	15.82	15.89	15.33	15.55
1557	NYSE	HBB	Thu, Dec 7, 2023	15.64	15.95	15.60	15.82
1556	NYSE	HBB	Wed, Dec 6, 2023	15.65	15.85	15.54	15.59
1555	NYSE	HBB	Tue, Dec 5, 2023	16.12	16.12	15.28	15.60
1554	NYSE	HBB	Mon, Dec 4, 2023	16.27	16.79	16.10	16.18
1553	NYSE	HBB	Fri, Dec 1, 2023	15.47	16.14	15.43	16.09
1552	NYSE	HBB	Thu, Nov 30, 2023	15.08	15.65	14.66	15.43
1551	NYSE	HBB	Wed, Nov 29, 2023	15.50	15.88	15.06	15.22
1550	NYSE	HBB	Tue, Nov 28, 2023	14.97	15.67	14.74	15.50
1549	NYSE	HBB	Mon, Nov 27, 2023	14.50	14.94	14.40	14.85
1548	NYSE	HBB	Fri, Nov 24, 2023	14.22	14.50	13.92	14.50
1547	NYSE	HBB	Wed, Nov 22, 2023	14.10	14.22	13.95	14.10
1546	NYSE	HBB	Tue, Nov 21, 2023	14.00	14.04	13.90	13.98
1545	NYSE	HBB	Mon, Nov 20, 2023	14.13	14.13	13.85	13.94
1544	NYSE	HBB	Fri, Nov 17, 2023	13.96	13.99	13.71	13.85
1543	NYSE	HBB	Thu, Nov 16, 2023	13.72	14.05	13.69	13.83
1542	NYSE	HBB	Wed, Nov 15, 2023	14.04	14.38	13.55	13.68
1541	NYSE	HBB	Tue, Nov 14, 2023	14.08	14.09	13.75	13.90
1540	NYSE	HBB	Mon, Nov 13, 2023	12.95	14.10	12.95	13.99
1539	NYSE	HBB	Fri, Nov 10, 2023	13.00	13.25	12.61	12.73
1538	NYSE	HBB	Thu, Nov 9, 2023	13.00	13.00	12.77	12.98
1537	NYSE	HBB	Wed, Nov 8, 2023	12.90	13.00	12.58	12.84
1536	NYSE	HBB	Tue, Nov 7, 2023	13.00	13.50	12.61	12.89
1535	NYSE	HBB	Mon, Nov 6, 2023	12.87	13.28	12.66	13.00
1534	NYSE	HBB	Fri, Nov 3, 2023	12.68	12.69	12.25	12.61
1533	NYSE	HBB	Thu, Nov 2, 2023	12.32	13.00	11.95	12.68
1532	NYSE	HBB	Wed, Nov 1, 2023	12.30	12.30	12.04	12.16
1531	NYSE	HBB	Tue, Oct 31, 2023	12.35	12.38	11.85	12.32
1530	NYSE	HBB	Mon, Oct 30, 2023	12.69	12.69	12.22	12.58
1529	NYSE	HBB	Fri, Oct 27, 2023	12.30	12.69	12.30	12.69
1528	NYSE	HBB	Thu, Oct 26, 2023	12.06	12.29	11.87	12.29
1527	NYSE	HBB	Wed, Oct 25, 2023	12.07	12.45	12.04	12.04
1526	NYSE	HBB	Tue, Oct 24, 2023	12.52	12.54	11.82	11.95
1525	NYSE	HBB	Mon, Oct 23, 2023	12.61	12.68	12.23	12.38
1524	NYSE	HBB	Fri, Oct 20, 2023	11.72	12.57	11.69	12.57
1523	NYSE	HBB	Thu, Oct 19, 2023	12.16	12.16	11.49	11.90
1522	NYSE	HBB	Wed, Oct 18, 2023	11.57	11.87	11.36	11.66
1521	NYSE	HBB	Tue, Oct 17, 2023	11.78	12.00	11.65	11.75
1520	NYSE	HBB	Mon, Oct 16, 2023	11.76	12.10	10.88	11.85
1519	NYSE	HBB	Fri, Oct 13, 2023	11.76	11.93	11.51	11.76
1518	NYSE	HBB	Thu, Oct 12, 2023	12.02	12.02	11.66	12.01
1517	NYSE	HBB	Wed, Oct 11, 2023	12.34	12.34	12.10	12.22
1516	NYSE	HBB	Tue, Oct 10, 2023	12.15	12.40	11.88	12.12
1515	NYSE	HBB	Mon, Oct 9, 2023	12.46	12.46	11.82	12.13
1514	NYSE	HBB	Fri, Oct 6, 2023	11.84	12.46	11.83	12.46
1513	NYSE	HBB	Thu, Oct 5, 2023	12.01	12.21	11.51	11.89
1512	NYSE	HBB	Wed, Oct 4, 2023	12.10	12.20	11.66	12.10
1511	NYSE	HBB	Tue, Oct 3, 2023	12.60	12.61	12.00	12.28
1510	NYSE	HBB	Mon, Oct 2, 2023	12.38	12.65	12.20	12.65
1509	NYSE	HBB	Fri, Sep 29, 2023	12.09	12.55	12.09	12.41
1508	NYSE	HBB	Thu, Sep 28, 2023	12.10	12.63	12.10	12.51
1507	NYSE	HBB	Wed, Sep 27, 2023	12.25	12.50	12.25	12.35
1506	NYSE	HBB	Tue, Sep 26, 2023	12.50	12.60	12.14	12.50
1505	NYSE	HBB	Mon, Sep 25, 2023	12.63	12.63	12.41	12.52
1504	NYSE	HBB	Fri, Sep 22, 2023	12.74	12.99	12.39	12.75
1503	NYSE	HBB	Thu, Sep 21, 2023	12.42	13.08	12.37	12.89
1502	NYSE	HBB	Wed, Sep 20, 2023	12.75	12.89	12.50	12.75
1501	NYSE	HBB	Tue, Sep 19, 2023	12.61	12.75	12.48	12.75
1500	NYSE	HBB	Mon, Sep 18, 2023	12.98	12.98	12.56	12.72
1499	NYSE	HBB	Fri, Sep 15, 2023	13.38	13.38	12.60	12.75
1498	NYSE	HBB	Thu, Sep 14, 2023	13.25	13.46	12.93	13.46
1497	NYSE	HBB	Wed, Sep 13, 2023	13.26	13.37	13.16	13.35
1496	NYSE	HBB	Tue, Sep 12, 2023	12.76	13.38	12.57	13.20
1495	NYSE	HBB	Mon, Sep 11, 2023	12.32	13.00	12.32	12.83
1494	NYSE	HBB	Fri, Sep 8, 2023	12.43	12.75	12.11	12.24
1493	NYSE	HBB	Thu, Sep 7, 2023	11.90	12.57	11.72	12.57
1492	NYSE	HBB	Wed, Sep 6, 2023	12.01	12.09	11.59	11.86
1491	NYSE	HBB	Tue, Sep 5, 2023	11.99	12.35	11.93	12.35
1490	NYSE	HBB	Fri, Sep 1, 2023	11.69	12.00	11.50	11.85
1489	NYSE	HBB	Thu, Aug 31, 2023	11.46	12.01	11.32	11.62
1488	NYSE	HBB	Wed, Aug 30, 2023	11.31	11.65	11.19	11.44
1487	NYSE	HBB	Tue, Aug 29, 2023	11.02	11.79	11.00	11.42
1486	NYSE	HBB	Mon, Aug 28, 2023	10.80	11.35	10.80	11.13
1485	NYSE	HBB	Fri, Aug 25, 2023	11.19	11.20	10.78	10.90
1484	NYSE	HBB	Thu, Aug 24, 2023	10.78	11.39	10.50	11.29
1483	NYSE	HBB	Wed, Aug 23, 2023	10.86	10.99	10.67	10.67
1482	NYSE	HBB	Tue, Aug 22, 2023	10.91	11.25	10.50	10.98
1481	NYSE	HBB	Mon, Aug 21, 2023	10.74	10.88	10.55	10.55
1480	NYSE	HBB	Fri, Aug 18, 2023	11.23	11.23	10.83	10.83
1479	NYSE	HBB	Thu, Aug 17, 2023	11.16	11.35	10.67	11.35
1478	NYSE	HBB	Wed, Aug 16, 2023	10.88	11.27	10.88	11.27
1477	NYSE	HBB	Tue, Aug 15, 2023	10.87	10.90	10.63	10.73
1476	NYSE	HBB	Mon, Aug 14, 2023	10.81	10.94	10.49	10.66
1475	NYSE	HBB	Fri, Aug 11, 2023	10.26	10.82	10.26	10.70
1474	NYSE	HBB	Thu, Aug 10, 2023	11.25	11.38	10.52	10.77
1473	NYSE	HBB	Wed, Aug 9, 2023	10.75	11.23	10.75	11.04
1472	NYSE	HBB	Tue, Aug 8, 2023	10.38	11.00	10.30	10.80
1471	NYSE	HBB	Mon, Aug 7, 2023	10.35	10.65	10.00	10.25
1470	NYSE	HBB	Fri, Aug 4, 2023	9.88	10.29	9.88	10.29
1469	NYSE	HBB	Thu, Aug 3, 2023	9.49	10.10	9.49	9.76
1468	NYSE	HBB	Wed, Aug 2, 2023	9.82	9.95	9.50	9.50
1467	NYSE	HBB	Tue, Aug 1, 2023	10.09	10.09	9.66	9.66
1466	NYSE	HBB	Mon, Jul 31, 2023	9.93	10.10	9.82	9.85
1465	NYSE	HBB	Fri, Jul 28, 2023	10.00	10.00	9.67	9.86
1464	NYSE	HBB	Thu, Jul 27, 2023	9.70	9.97	9.70	9.80
1463	NYSE	HBB	Wed, Jul 26, 2023	9.76	10.01	9.70	9.91
1462	NYSE	HBB	Tue, Jul 25, 2023	10.00	10.04	9.78	9.78
1461	NYSE	HBB	Mon, Jul 24, 2023	10.02	10.04	9.83	9.92
1460	NYSE	HBB	Fri, Jul 21, 2023	10.07	10.07	9.91	9.91
1459	NYSE	HBB	Thu, Jul 20, 2023	10.22	10.26	10.02	10.14
1458	NYSE	HBB	Wed, Jul 19, 2023	10.25	10.44	10.25	10.38
1457	NYSE	HBB	Tue, Jul 18, 2023	9.98	10.25	9.98	10.25
1456	NYSE	HBB	Mon, Jul 17, 2023	9.92	10.13	9.90	10.00
1455	NYSE	HBB	Fri, Jul 14, 2023	9.85	10.21	9.85	9.85
1454	NYSE	HBB	Thu, Jul 13, 2023	10.05	10.19	9.88	10.10
1453	NYSE	HBB	Wed, Jul 12, 2023	10.02	10.20	9.89	10.20
1452	NYSE	HBB	Tue, Jul 11, 2023	9.65	10.07	9.51	9.88
1451	NYSE	HBB	Mon, Jul 10, 2023	9.62	9.70	9.52	9.54
1450	NYSE	HBB	Fri, Jul 7, 2023	9.58	9.75	9.55	9.55
1449	NYSE	HBB	Thu, Jul 6, 2023	9.53	9.76	9.39	9.55
1448	NYSE	HBB	Wed, Jul 5, 2023	10.21	10.21	9.51	9.54
1447	NYSE	HBB	Mon, Jul 3, 2023	9.56	10.02	9.56	9.91
1446	NYSE	HBB	Fri, Jun 30, 2023	10.10	10.10	9.59	9.66
1445	NYSE	HBB	Thu, Jun 29, 2023	10.06	10.06	9.91	10.02
1444	NYSE	HBB	Wed, Jun 28, 2023	10.32	10.82	10.07	10.27
1443	NYSE	HBB	Tue, Jun 27, 2023	10.63	10.64	10.35	10.55
1442	NYSE	HBB	Mon, Jun 26, 2023	10.20	10.58	10.06	10.58
1441	NYSE	HBB	Fri, Jun 23, 2023	10.22	10.33	10.03	10.33
1440	NYSE	HBB	Thu, Jun 22, 2023	10.26	10.42	10.05	10.21
1439	NYSE	HBB	Wed, Jun 21, 2023	10.08	10.59	9.97	10.30
1438	NYSE	HBB	Tue, Jun 20, 2023	9.63	10.15	9.54	9.82
1437	NYSE	HBB	Fri, Jun 16, 2023	9.70	9.89	9.21	9.21
1436	NYSE	HBB	Thu, Jun 15, 2023	10.05	10.10	9.54	9.68
1435	NYSE	HBB	Wed, Jun 14, 2023	9.85	10.17	9.52	9.52
1434	NYSE	HBB	Tue, Jun 13, 2023	10.15	10.31	9.45	9.83
1433	NYSE	HBB	Mon, Jun 12, 2023	10.30	10.47	9.93	10.02
1432	NYSE	HBB	Fri, Jun 9, 2023	10.56	10.57	10.33	10.38
1431	NYSE	HBB	Thu, Jun 8, 2023	10.95	10.95	10.47	10.50
1430	NYSE	HBB	Wed, Jun 7, 2023	10.27	11.16	10.20	10.71
1429	NYSE	HBB	Tue, Jun 6, 2023	9.63	10.25	9.48	10.25
1428	NYSE	HBB	Mon, Jun 5, 2023	9.59	9.69	9.46	9.44
1427	NYSE	HBB	Fri, Jun 2, 2023	9.63	9.72	9.44	9.44
1426	NYSE	HBB	Thu, Jun 1, 2023	9.49	9.91	9.29	9.45
1425	NYSE	HBB	Wed, May 31, 2023	9.36	9.64	9.31	9.31
1424	NYSE	HBB	Tue, May 30, 2023	9.61	10.00	9.23	9.38
1423	NYSE	HBB	Fri, May 26, 2023	9.42	9.72	9.39	9.60
1422	NYSE	HBB	Thu, May 25, 2023	9.53	9.59	9.25	9.48
1421	NYSE	HBB	Wed, May 24, 2023	9.73	9.73	9.52	9.52
1420	NYSE	HBB	Tue, May 23, 2023	9.74	10.36	9.66	9.66
1419	NYSE	HBB	Mon, May 22, 2023	9.96	10.07	9.87	9.87
1418	NYSE	HBB	Fri, May 19, 2023	10.53	10.81	9.93	9.99
1417	NYSE	HBB	Thu, May 18, 2023	10.11	11.14	10.11	10.40
1416	NYSE	HBB	Wed, May 17, 2023	10.16	10.30	10.02	10.21
1415	NYSE	HBB	Tue, May 16, 2023	10.28	10.40	10.01	10.01
1414	NYSE	HBB	Mon, May 15, 2023	10.63	11.01	10.50	10.50
1413	NYSE	HBB	Fri, May 12, 2023	10.68	10.96	10.49	10.63
1412	NYSE	HBB	Thu, May 11, 2023	10.59	10.60	10.24	10.60
1411	NYSE	HBB	Wed, May 10, 2023	10.29	10.50	10.29	10.44
1410	NYSE	HBB	Tue, May 9, 2023	10.35	10.44	10.18	10.27
1409	NYSE	HBB	Mon, May 8, 2023	10.25	10.35	10.10	10.20
1408	NYSE	HBB	Fri, May 5, 2023	10.00	10.25	9.89	9.98
1407	NYSE	HBB	Thu, May 4, 2023	9.50	10.35	9.50	9.99
1406	NYSE	HBB	Wed, May 3, 2023	9.79	10.03	9.67	9.67
1405	NYSE	HBB	Tue, May 2, 2023	9.78	10.14	9.61	9.70
1404	NYSE	HBB	Mon, May 1, 2023	10.01	10.01	9.63	9.69
1403	NYSE	HBB	Fri, Apr 28, 2023	9.50	10.50	9.50	10.01
1402	NYSE	HBB	Thu, Apr 27, 2023	9.83	9.89	9.53	9.53
1401	NYSE	HBB	Wed, Apr 26, 2023	9.78	9.88	9.50	9.50
1400	NYSE	HBB	Tue, Apr 25, 2023	9.92	9.92	9.50	9.52
1399	NYSE	HBB	Mon, Apr 24, 2023	9.63	10.03	9.63	9.64
1398	NYSE	HBB	Fri, Apr 21, 2023	9.50	9.89	9.50	9.73
1397	NYSE	HBB	Thu, Apr 20, 2023	9.86	9.86	9.50	9.50
1396	NYSE	HBB	Wed, Apr 19, 2023	9.69	9.78	9.53	9.68
1395	NYSE	HBB	Tue, Apr 18, 2023	9.70	9.85	9.58	9.58
1394	NYSE	HBB	Mon, Apr 17, 2023	10.00	10.16	9.57	9.57
1393	NYSE	HBB	Fri, Apr 14, 2023	10.39	10.39	10.08	10.08
1392	NYSE	HBB	Thu, Apr 13, 2023	10.08	10.41	10.08	10.28
1391	NYSE	HBB	Wed, Apr 12, 2023	10.29	10.38	10.18	10.18
1390	NYSE	HBB	Tue, Apr 11, 2023	10.30	10.44	10.20	10.33
1389	NYSE	HBB	Mon, Apr 10, 2023	10.38	10.38	10.04	10.04
1388	NYSE	HBB	Thu, Apr 6, 2023	10.12	10.38	10.09	10.28
1387	NYSE	HBB	Wed, Apr 5, 2023	10.32	10.33	10.09	10.12
1386	NYSE	HBB	Tue, Apr 4, 2023	10.33	10.33	10.02	10.09
1385	NYSE	HBB	Mon, Apr 3, 2023	10.37	10.37	10.00	10.15
1384	NYSE	HBB	Fri, Mar 31, 2023	10.11	10.38	9.95	10.24
1383	NYSE	HBB	Thu, Mar 30, 2023	10.11	10.19	9.81	9.81
1382	NYSE	HBB	Wed, Mar 29, 2023	9.82	9.98	9.82	9.90
1381	NYSE	HBB	Tue, Mar 28, 2023	9.88	9.88	9.50	9.80
1380	NYSE	HBB	Mon, Mar 27, 2023	9.97	10.13	9.64	9.64
1379	NYSE	HBB	Fri, Mar 24, 2023	9.70	9.89	9.68	9.89
1378	NYSE	HBB	Thu, Mar 23, 2023	10.01	10.27	9.55	9.71
1377	NYSE	HBB	Wed, Mar 22, 2023	10.36	10.36	9.93	10.13
1376	NYSE	HBB	Tue, Mar 21, 2023	10.98	10.98	10.08	10.28
1375	NYSE	HBB	Mon, Mar 20, 2023	10.55	10.55	10.14	10.35
1374	NYSE	HBB	Fri, Mar 17, 2023	10.46	10.76	10.46	10.76
1373	NYSE	HBB	Thu, Mar 16, 2023	10.75	10.79	10.33	10.47
1372	NYSE	HBB	Wed, Mar 15, 2023	10.32	10.79	10.04	10.72
1371	NYSE	HBB	Tue, Mar 14, 2023	10.51	10.78	10.22	10.22
1370	NYSE	HBB	Mon, Mar 13, 2023	11.22	11.45	9.89	10.27
1369	NYSE	HBB	Fri, Mar 10, 2023	11.94	12.12	11.07	11.50
1368	NYSE	HBB	Thu, Mar 9, 2023	12.45	12.57	12.41	12.48
1367	NYSE	HBB	Wed, Mar 8, 2023	12.30	12.50	12.30	12.50
1366	NYSE	HBB	Tue, Mar 7, 2023	12.79	12.96	12.29	12.58
1365	NYSE	HBB	Mon, Mar 6, 2023	13.20	13.54	12.75	12.75
1364	NYSE	HBB	Fri, Mar 3, 2023	13.25	13.27	12.89	12.89
1363	NYSE	HBB	Thu, Mar 2, 2023	13.07	13.43	12.96	13.03
1362	NYSE	HBB	Wed, Mar 1, 2023	13.02	13.25	12.83	12.85
1361	NYSE	HBB	Tue, Feb 28, 2023	13.17	13.24	12.82	13.00
1360	NYSE	HBB	Mon, Feb 27, 2023	13.16	13.16	12.80	13.10
1359	NYSE	HBB	Fri, Feb 24, 2023	12.55	13.00	12.55	13.00
1358	NYSE	HBB	Thu, Feb 23, 2023	13.13	13.13	13.13	13.13
1357	NYSE	HBB	Wed, Feb 22, 2023	13.03	13.20	12.78	12.78
1356	NYSE	HBB	Tue, Feb 21, 2023	13.02	13.02	12.71	12.71
1355	NYSE	HBB	Fri, Feb 17, 2023	12.94	13.30	12.73	13.22
1354	NYSE	HBB	Thu, Feb 16, 2023	13.21	13.21	13.10	13.17
1353	NYSE	HBB	Wed, Feb 15, 2023	13.08	13.08	12.93	12.97
1352	NYSE	HBB	Tue, Feb 14, 2023	12.41	13.10	12.41	13.00
1351	NYSE	HBB	Mon, Feb 13, 2023	12.62	12.75	12.26	12.75
1350	NYSE	HBB	Fri, Feb 10, 2023	12.60	12.60	12.30	12.45
1349	NYSE	HBB	Thu, Feb 9, 2023	12.71	12.71	12.40	12.60
1348	NYSE	HBB	Wed, Feb 8, 2023	12.75	12.80	12.65	12.65
1347	NYSE	HBB	Tue, Feb 7, 2023	12.90	12.90	12.62	12.62
1346	NYSE	HBB	Mon, Feb 6, 2023	12.68	12.99	12.46	12.66
1345	NYSE	HBB	Fri, Feb 3, 2023	12.92	13.20	12.69	12.70
1344	NYSE	HBB	Thu, Feb 2, 2023	13.07	13.07	12.60	12.85
1343	NYSE	HBB	Wed, Feb 1, 2023	13.24	13.30	12.71	12.90
1342	NYSE	HBB	Tue, Jan 31, 2023	12.72	13.00	12.69	12.95
1341	NYSE	HBB	Mon, Jan 30, 2023	12.48	13.10	12.48	12.57
1340	NYSE	HBB	Fri, Jan 27, 2023	12.73	13.48	12.43	12.55
1339	NYSE	HBB	Thu, Jan 26, 2023	12.93	13.18	12.63	12.80
1338	NYSE	HBB	Wed, Jan 25, 2023	12.63	13.12	12.41	13.12
1337	NYSE	HBB	Tue, Jan 24, 2023	12.75	12.97	12.63	12.78
1336	NYSE	HBB	Mon, Jan 23, 2023	12.39	13.14	12.36	12.91
1335	NYSE	HBB	Fri, Jan 20, 2023	12.42	12.54	12.25	12.50
1334	NYSE	HBB	Thu, Jan 19, 2023	12.55	12.57	12.07	12.57
1333	NYSE	HBB	Wed, Jan 18, 2023	13.05	13.06	12.50	12.70
1332	NYSE	HBB	Tue, Jan 17, 2023	13.15	13.39	12.84	13.10
1331	NYSE	HBB	Fri, Jan 13, 2023	13.23	13.30	13.06	13.17
1330	NYSE	HBB	Thu, Jan 12, 2023	13.28	13.50	13.00	13.35
1329	NYSE	HBB	Wed, Jan 11, 2023	12.93	13.55	12.79	13.00
1328	NYSE	HBB	Tue, Jan 10, 2023	12.52	13.26	12.51	12.82
1327	NYSE	HBB	Mon, Jan 9, 2023	12.00	12.86	12.00	12.30
1326	NYSE	HBB	Fri, Jan 6, 2023	12.00	12.23	12.00	12.12
1325	NYSE	HBB	Thu, Jan 5, 2023	12.04	12.16	12.00	12.00
1324	NYSE	HBB	Wed, Jan 4, 2023	12.34	12.34	12.00	12.00
1323	NYSE	HBB	Tue, Jan 3, 2023	12.55	12.80	11.71	12.12
1322	NYSE	HBB	Fri, Dec 30, 2022	13.86	13.86	12.39	12.39
1321	NYSE	HBB	Thu, Dec 29, 2022	13.83	13.99	13.61	13.76
1320	NYSE	HBB	Wed, Dec 28, 2022	13.95	14.00	13.47	13.63
1319	NYSE	HBB	Tue, Dec 27, 2022	13.90	13.99	13.54	13.80
1318	NYSE	HBB	Fri, Dec 23, 2022	13.93	14.13	13.91	13.93
1317	NYSE	HBB	Thu, Dec 22, 2022	14.34	14.45	13.94	13.94
1316	NYSE	HBB	Wed, Dec 21, 2022	14.50	14.50	14.27	14.27
1315	NYSE	HBB	Tue, Dec 20, 2022	14.15	14.48	14.03	14.22
1314	NYSE	HBB	Mon, Dec 19, 2022	13.96	14.15	13.72	14.06
1313	NYSE	HBB	Fri, Dec 16, 2022	13.99	14.35	13.45	13.45
1312	NYSE	HBB	Thu, Dec 15, 2022	13.80	14.49	13.69	14.01
1311	NYSE	HBB	Wed, Dec 14, 2022	14.24	14.55	13.65	13.65
1310	NYSE	HBB	Tue, Dec 13, 2022	14.69	14.85	14.05	14.05
1309	NYSE	HBB	Mon, Dec 12, 2022	14.26	14.55	14.22	14.52
1308	NYSE	HBB	Fri, Dec 9, 2022	14.77	14.77	14.10	14.42
1307	NYSE	HBB	Thu, Dec 8, 2022	14.54	14.90	14.44	14.64
1306	NYSE	HBB	Wed, Dec 7, 2022	14.17	14.93	13.91	14.43
1305	NYSE	HBB	Tue, Dec 6, 2022	13.99	14.66	13.55	14.30
1304	NYSE	HBB	Mon, Dec 5, 2022	14.09	14.09	13.51	13.94
1303	NYSE	HBB	Fri, Dec 2, 2022	14.07	14.29	13.87	14.07
1302	NYSE	HBB	Thu, Dec 1, 2022	14.07	14.50	14.07	14.30
1301	NYSE	HBB	Wed, Nov 30, 2022	13.98	14.46	13.61	14.20
1300	NYSE	HBB	Tue, Nov 29, 2022	14.20	14.27	13.57	14.04
1299	NYSE	HBB	Mon, Nov 28, 2022	13.35	14.90	13.35	14.05
1298	NYSE	HBB	Fri, Nov 25, 2022	13.49	13.67	13.49	13.53
1297	NYSE	HBB	Wed, Nov 23, 2022	13.39	13.72	13.38	13.72
1296	NYSE	HBB	Tue, Nov 22, 2022	12.91	13.53	12.91	13.53
1295	NYSE	HBB	Mon, Nov 21, 2022	13.61	13.61	12.75	12.76
1294	NYSE	HBB	Fri, Nov 18, 2022	13.50	14.20	13.10	13.22
1293	NYSE	HBB	Thu, Nov 17, 2022	13.89	14.10	12.73	13.74
1292	NYSE	HBB	Wed, Nov 16, 2022	13.87	14.43	13.81	13.91
1291	NYSE	HBB	Tue, Nov 15, 2022	13.73	14.50	13.73	14.10
1290	NYSE	HBB	Mon, Nov 14, 2022	13.37	14.12	13.08	13.84
1289	NYSE	HBB	Fri, Nov 11, 2022	13.99	14.00	13.59	14.00
1288	NYSE	HBB	Thu, Nov 10, 2022	13.14	14.00	13.14	13.99
1287	NYSE	HBB	Wed, Nov 9, 2022	13.50	13.64	12.52	13.64
1286	NYSE	HBB	Tue, Nov 8, 2022	13.00	13.39	12.90	13.20
1285	NYSE	HBB	Mon, Nov 7, 2022	11.69	13.67	11.63	13.20
1284	NYSE	HBB	Fri, Nov 4, 2022	11.57	11.97	11.51	11.67
1283	NYSE	HBB	Thu, Nov 3, 2022	11.59	11.78	11.16	11.47
1282	NYSE	HBB	Wed, Nov 2, 2022	11.80	11.99	11.61	11.78
1281	NYSE	HBB	Tue, Nov 1, 2022	11.85	12.08	11.63	12.00
1280	NYSE	HBB	Mon, Oct 31, 2022	11.91	12.12	11.62	11.78
1279	NYSE	HBB	Fri, Oct 28, 2022	11.85	11.95	11.70	11.95
1278	NYSE	HBB	Thu, Oct 27, 2022	11.50	11.82	11.41	11.66
1277	NYSE	HBB	Wed, Oct 26, 2022	11.61	11.75	11.23	11.32
1276	NYSE	HBB	Tue, Oct 25, 2022	11.35	11.67	11.18	11.67
1275	NYSE	HBB	Mon, Oct 24, 2022	11.34	11.50	11.32	11.46
1274	NYSE	HBB	Fri, Oct 21, 2022	11.15	11.50	11.11	11.42
1273	NYSE	HBB	Thu, Oct 20, 2022	10.97	11.33	10.86	11.25
1272	NYSE	HBB	Wed, Oct 19, 2022	10.96	11.22	10.96	11.01
1271	NYSE	HBB	Tue, Oct 18, 2022	11.25	11.35	11.01	11.28
1270	NYSE	HBB	Mon, Oct 17, 2022	11.27	11.29	11.12	11.19
1269	NYSE	HBB	Fri, Oct 14, 2022	11.35	11.43	11.15	11.33
1268	NYSE	HBB	Thu, Oct 13, 2022	11.00	11.28	10.92	11.27
1267	NYSE	HBB	Wed, Oct 12, 2022	10.72	11.07	10.68	11.00
1266	NYSE	HBB	Tue, Oct 11, 2022	10.99	10.99	10.79	10.79
1265	NYSE	HBB	Mon, Oct 10, 2022	11.09	11.15	10.89	11.10
1264	NYSE	HBB	Fri, Oct 7, 2022	11.64	11.64	11.02	11.09
1263	NYSE	HBB	Thu, Oct 6, 2022	11.85	11.85	11.44	11.84
1262	NYSE	HBB	Wed, Oct 5, 2022	11.40	11.75	11.26	11.69
1261	NYSE	HBB	Tue, Oct 4, 2022	11.67	11.92	11.55	11.75
1260	NYSE	HBB	Mon, Oct 3, 2022	11.65	11.65	11.50	11.56
1259	NYSE	HBB	Fri, Sep 30, 2022	11.65	11.87	11.30	11.67
1258	NYSE	HBB	Thu, Sep 29, 2022	11.64	11.64	11.00	11.39
1257	NYSE	HBB	Wed, Sep 28, 2022	11.38	11.70	11.38	11.70
1256	NYSE	HBB	Tue, Sep 27, 2022	11.44	11.62	11.38	11.54
1255	NYSE	HBB	Mon, Sep 26, 2022	11.89	11.89	11.36	11.57
1254	NYSE	HBB	Fri, Sep 23, 2022	11.72	12.13	11.30	11.87
1253	NYSE	HBB	Thu, Sep 22, 2022	11.90	12.16	11.68	11.89
1252	NYSE	HBB	Wed, Sep 21, 2022	11.85	12.20	11.63	12.14
1251	NYSE	HBB	Tue, Sep 20, 2022	11.64	11.94	11.43	11.94
1250	NYSE	HBB	Mon, Sep 19, 2022	11.73	11.87	11.41	11.87
1249	NYSE	HBB	Fri, Sep 16, 2022	11.55	12.11	11.40	11.91
1248	NYSE	HBB	Thu, Sep 15, 2022	11.10	11.39	11.10	11.39
1247	NYSE	HBB	Wed, Sep 14, 2022	11.20	11.52	11.14	11.20
1246	NYSE	HBB	Tue, Sep 13, 2022	11.34	11.40	11.26	11.38
1245	NYSE	HBB	Mon, Sep 12, 2022	11.48	11.51	11.24	11.51
1244	NYSE	HBB	Fri, Sep 9, 2022	11.72	11.82	11.30	11.33
1243	NYSE	HBB	Thu, Sep 8, 2022	11.27	11.92	11.01	11.76
1242	NYSE	HBB	Wed, Sep 7, 2022	11.83	11.83	11.29	11.49
1241	NYSE	HBB	Tue, Sep 6, 2022	12.31	12.50	11.62	11.77
1240	NYSE	HBB	Fri, Sep 2, 2022	12.33	12.38	12.24	12.35
1239	NYSE	HBB	Thu, Sep 1, 2022	12.31	12.44	12.19	12.44
1238	NYSE	HBB	Wed, Aug 31, 2022	12.51	12.51	12.22	12.35
1237	NYSE	HBB	Tue, Aug 30, 2022	12.96	13.06	12.64	12.63
1236	NYSE	HBB	Mon, Aug 29, 2022	12.86	13.20	12.70	13.15
1235	NYSE	HBB	Fri, Aug 26, 2022	12.77	13.07	12.39	13.07
1234	NYSE	HBB	Thu, Aug 25, 2022	12.08	13.09	12.08	12.80
1233	NYSE	HBB	Wed, Aug 24, 2022	12.30	12.34	12.00	12.22
1232	NYSE	HBB	Tue, Aug 23, 2022	12.16	12.35	12.00	12.22
1231	NYSE	HBB	Mon, Aug 22, 2022	12.32	12.39	11.97	12.03
1230	NYSE	HBB	Fri, Aug 19, 2022	12.39	12.40	12.01	12.38
1229	NYSE	HBB	Thu, Aug 18, 2022	12.16	12.45	12.06	12.45
1228	NYSE	HBB	Wed, Aug 17, 2022	11.90	12.41	11.79	12.28
1227	NYSE	HBB	Tue, Aug 16, 2022	11.77	12.50	11.63	11.91
1226	NYSE	HBB	Mon, Aug 15, 2022	11.73	11.88	11.50	11.68
1225	NYSE	HBB	Fri, Aug 12, 2022	12.10	12.10	11.64	11.64
1224	NYSE	HBB	Thu, Aug 11, 2022	11.77	11.95	11.59	11.94
1223	NYSE	HBB	Wed, Aug 10, 2022	11.73	11.90	11.48	11.84
1222	NYSE	HBB	Tue, Aug 9, 2022	11.75	11.75	11.36	11.60
1221	NYSE	HBB	Mon, Aug 8, 2022	11.23	11.72	11.11	11.72
1220	NYSE	HBB	Fri, Aug 5, 2022	11.48	11.48	11.19	11.33
1219	NYSE	HBB	Thu, Aug 4, 2022	12.31	12.31	11.14	11.24
1218	NYSE	HBB	Wed, Aug 3, 2022	11.20	11.34	10.86	10.86
1217	NYSE	HBB	Tue, Aug 2, 2022	11.76	11.76	11.03	11.03
1216	NYSE	HBB	Mon, Aug 1, 2022	11.96	12.11	11.81	11.93
1215	NYSE	HBB	Fri, Jul 29, 2022	12.06	12.07	11.78	11.84
1214	NYSE	HBB	Thu, Jul 28, 2022	11.73	12.25	11.73	12.08
1213	NYSE	HBB	Wed, Jul 27, 2022	11.61	11.91	11.48	11.82
1212	NYSE	HBB	Tue, Jul 26, 2022	11.94	11.94	11.36	11.67
1211	NYSE	HBB	Mon, Jul 25, 2022	12.39	12.55	11.95	11.95
1210	NYSE	HBB	Fri, Jul 22, 2022	12.25	12.65	12.19	12.27
1209	NYSE	HBB	Thu, Jul 21, 2022	12.05	12.50	12.03	12.37
1208	NYSE	HBB	Wed, Jul 20, 2022	12.14	12.50	12.00	12.23
1207	NYSE	HBB	Tue, Jul 19, 2022	12.01	12.57	11.90	12.12
1206	NYSE	HBB	Mon, Jul 18, 2022	12.15	12.28	11.78	11.89
1205	NYSE	HBB	Fri, Jul 15, 2022	11.95	12.38	11.82	12.23
1204	NYSE	HBB	Thu, Jul 14, 2022	11.60	12.07	11.46	11.82
1203	NYSE	HBB	Wed, Jul 13, 2022	11.58	12.08	11.51	11.75
1202	NYSE	HBB	Tue, Jul 12, 2022	11.82	12.14	11.66	11.75
1201	NYSE	HBB	Mon, Jul 11, 2022	12.36	12.81	11.81	11.87
1200	NYSE	HBB	Fri, Jul 8, 2022	12.32	12.68	12.26	12.53
1199	NYSE	HBB	Thu, Jul 7, 2022	12.21	12.59	12.11	12.35
1198	NYSE	HBB	Wed, Jul 6, 2022	12.23	12.38	11.97	12.18
1197	NYSE	HBB	Tue, Jul 5, 2022	11.51	12.12	11.48	12.03
1196	NYSE	HBB	Fri, Jul 1, 2022	12.44	12.55	11.47	11.79
1195	NYSE	HBB	Thu, Jun 30, 2022	12.19	12.72	12.19	12.41
1194	NYSE	HBB	Wed, Jun 29, 2022	12.75	12.75	12.20	12.30
1193	NYSE	HBB	Tue, Jun 28, 2022	12.91	13.04	12.52	12.85
1192	NYSE	HBB	Mon, Jun 27, 2022	12.25	13.35	12.10	12.85
1191	NYSE	HBB	Fri, Jun 24, 2022	10.83	12.73	9.93	12.73
1190	NYSE	HBB	Thu, Jun 23, 2022	10.69	10.90	10.25	10.88
1189	NYSE	HBB	Wed, Jun 22, 2022	10.60	11.07	10.15	10.62
1188	NYSE	HBB	Tue, Jun 21, 2022	10.35	11.03	10.15	10.55
1187	NYSE	HBB	Fri, Jun 17, 2022	10.30	10.49	10.08	10.13
1186	NYSE	HBB	Thu, Jun 16, 2022	10.56	10.56	9.91	10.24
1185	NYSE	HBB	Wed, Jun 15, 2022	10.75	11.17	10.49	10.66
1184	NYSE	HBB	Tue, Jun 14, 2022	10.57	10.99	10.41	10.71
1183	NYSE	HBB	Mon, Jun 13, 2022	10.40	10.99	10.27	10.55
1182	NYSE	HBB	Fri, Jun 10, 2022	10.83	10.83	10.38	10.59
1181	NYSE	HBB	Thu, Jun 9, 2022	10.64	11.48	10.60	10.95
1180	NYSE	HBB	Wed, Jun 8, 2022	11.22	11.56	10.70	10.77
1179	NYSE	HBB	Tue, Jun 7, 2022	10.30	11.63	10.20	11.21
1178	NYSE	HBB	Mon, Jun 6, 2022	10.43	10.61	10.13	10.23
1177	NYSE	HBB	Fri, Jun 3, 2022	10.79	10.79	10.21	10.25
1176	NYSE	HBB	Thu, Jun 2, 2022	9.96	10.91	9.96	10.66
1175	NYSE	HBB	Wed, Jun 1, 2022	10.40	10.72	9.97	9.99
1174	NYSE	HBB	Tue, May 31, 2022	10.63	10.63	10.01	10.32
1173	NYSE	HBB	Fri, May 27, 2022	10.89	11.23	10.21	10.85
1172	NYSE	HBB	Thu, May 26, 2022	10.62	11.21	10.36	10.84
1171	NYSE	HBB	Wed, May 25, 2022	9.68	10.37	9.68	10.21
1170	NYSE	HBB	Tue, May 24, 2022	9.59	9.80	9.44	9.61
1169	NYSE	HBB	Mon, May 23, 2022	9.60	9.84	9.47	9.77
1168	NYSE	HBB	Fri, May 20, 2022	9.56	9.71	9.18	9.45
1167	NYSE	HBB	Thu, May 19, 2022	9.61	9.61	9.38	9.54
1166	NYSE	HBB	Wed, May 18, 2022	9.55	9.66	9.44	9.51
1165	NYSE	HBB	Tue, May 17, 2022	9.57	9.83	9.52	9.71
1164	NYSE	HBB	Mon, May 16, 2022	9.55	9.74	9.39	9.51
1163	NYSE	HBB	Fri, May 13, 2022	9.75	9.94	9.45	9.55
1162	NYSE	HBB	Thu, May 12, 2022	9.96	10.21	9.55	9.71
1161	NYSE	HBB	Wed, May 11, 2022	10.20	10.44	9.80	9.93
1160	NYSE	HBB	Tue, May 10, 2022	10.10	10.28	9.76	10.22
1159	NYSE	HBB	Mon, May 9, 2022	9.87	10.25	9.76	9.96
1158	NYSE	HBB	Fri, May 6, 2022	9.69	10.02	9.68	9.92
1157	NYSE	HBB	Thu, May 5, 2022	10.16	10.16	9.50	9.72
1156	NYSE	HBB	Wed, May 4, 2022	9.70	9.77	9.46	9.77
1155	NYSE	HBB	Tue, May 3, 2022	9.64	9.95	9.31	9.54
1154	NYSE	HBB	Mon, May 2, 2022	9.48	9.66	9.20	9.55
1153	NYSE	HBB	Fri, Apr 29, 2022	9.74	9.85	9.25	9.36
1152	NYSE	HBB	Thu, Apr 28, 2022	9.93	9.95	9.68	9.84
1151	NYSE	HBB	Wed, Apr 27, 2022	9.92	10.13	9.77	9.89
1150	NYSE	HBB	Tue, Apr 26, 2022	10.50	10.64	9.93	10.01
1149	NYSE	HBB	Mon, Apr 25, 2022	10.50	10.74	10.31	10.48
1148	NYSE	HBB	Fri, Apr 22, 2022	10.79	10.95	10.51	10.56
1147	NYSE	HBB	Thu, Apr 21, 2022	11.00	11.00	10.65	10.77
1146	NYSE	HBB	Wed, Apr 20, 2022	10.97	11.02	10.61	10.86
1145	NYSE	HBB	Tue, Apr 19, 2022	10.74	11.12	10.72	10.80
1144	NYSE	HBB	Mon, Apr 18, 2022	11.01	11.01	10.59	10.72
1143	NYSE	HBB	Thu, Apr 14, 2022	11.21	11.32	10.87	10.94
1142	NYSE	HBB	Wed, Apr 13, 2022	11.14	11.24	11.07	11.09
1141	NYSE	HBB	Tue, Apr 12, 2022	11.19	11.41	10.97	11.07
1140	NYSE	HBB	Mon, Apr 11, 2022	11.22	11.76	10.95	11.01
1139	NYSE	HBB	Fri, Apr 8, 2022	11.40	11.79	11.07	11.64
1138	NYSE	HBB	Thu, Apr 7, 2022	11.31	11.37	10.91	11.35
1137	NYSE	HBB	Wed, Apr 6, 2022	11.44	11.47	11.06	11.10
1136	NYSE	HBB	Tue, Apr 5, 2022	11.36	11.75	11.23	11.63
1135	NYSE	HBB	Mon, Apr 4, 2022	11.41	11.50	10.91	11.39
1134	NYSE	HBB	Fri, Apr 1, 2022	11.70	11.82	11.37	11.46
1133	NYSE	HBB	Thu, Mar 31, 2022	11.70	11.82	11.41	11.63
1132	NYSE	HBB	Wed, Mar 30, 2022	12.40	12.61	11.65	11.71
1131	NYSE	HBB	Tue, Mar 29, 2022	11.42	12.66	11.24	12.53
1130	NYSE	HBB	Mon, Mar 28, 2022	11.00	11.42	10.70	11.38
1129	NYSE	HBB	Fri, Mar 25, 2022	11.00	11.25	10.63	11.03
1128	NYSE	HBB	Thu, Mar 24, 2022	10.85	11.12	10.62	10.91
1127	NYSE	HBB	Wed, Mar 23, 2022	10.96	11.02	10.67	10.85
1126	NYSE	HBB	Tue, Mar 22, 2022	10.90	11.63	10.77	10.96
1125	NYSE	HBB	Mon, Mar 21, 2022	11.57	11.57	10.75	10.76
1124	NYSE	HBB	Fri, Mar 18, 2022	11.00	11.70	11.00	11.57
1123	NYSE	HBB	Thu, Mar 17, 2022	10.76	11.05	10.70	10.95
1122	NYSE	HBB	Wed, Mar 16, 2022	11.01	11.14	10.71	10.71
1121	NYSE	HBB	Tue, Mar 15, 2022	11.25	11.50	10.74	10.78
1120	NYSE	HBB	Mon, Mar 14, 2022	11.38	11.81	10.85	11.14
1119	NYSE	HBB	Fri, Mar 11, 2022	11.55	11.62	11.25	11.52
1118	NYSE	HBB	Thu, Mar 10, 2022	12.49	12.55	11.50	11.51
1117	NYSE	HBB	Wed, Mar 9, 2022	12.70	13.40	12.69	12.92
1116	NYSE	HBB	Tue, Mar 8, 2022	12.26	13.03	12.14	12.61
1115	NYSE	HBB	Mon, Mar 7, 2022	12.84	13.38	12.35	12.42
1114	NYSE	HBB	Fri, Mar 4, 2022	13.49	13.58	12.83	12.89
1113	NYSE	HBB	Thu, Mar 3, 2022	13.93	14.43	13.33	13.64
1112	NYSE	HBB	Wed, Mar 2, 2022	14.64	14.68	13.79	13.83
1111	NYSE	HBB	Tue, Mar 1, 2022	15.18	15.49	13.47	14.26
1110	NYSE	HBB	Mon, Feb 28, 2022	14.50	15.30	14.25	15.10
1109	NYSE	HBB	Fri, Feb 25, 2022	15.40	15.95	14.26	14.79
1108	NYSE	HBB	Thu, Feb 24, 2022	15.66	16.12	14.54	15.17
1107	NYSE	HBB	Wed, Feb 23, 2022	14.31	16.28	14.30	15.64
1106	NYSE	HBB	Tue, Feb 22, 2022	13.96	14.40	13.62	14.00
1105	NYSE	HBB	Fri, Feb 18, 2022	13.44	14.19	13.44	14.12
1104	NYSE	HBB	Thu, Feb 17, 2022	13.37	13.70	13.11	13.50
1103	NYSE	HBB	Wed, Feb 16, 2022	13.06	13.64	13.05	13.62
1102	NYSE	HBB	Tue, Feb 15, 2022	13.34	13.84	13.15	13.45
1101	NYSE	HBB	Mon, Feb 14, 2022	13.60	13.66	13.02	13.26
1100	NYSE	HBB	Fri, Feb 11, 2022	13.38	13.93	13.38	13.38
1099	NYSE	HBB	Thu, Feb 10, 2022	13.49	14.24	13.35	13.50
1098	NYSE	HBB	Wed, Feb 9, 2022	13.11	13.46	13.11	13.33
1097	NYSE	HBB	Tue, Feb 8, 2022	13.12	13.30	13.02	13.15
1096	NYSE	HBB	Mon, Feb 7, 2022	12.88	13.31	12.88	13.15
1095	NYSE	HBB	Fri, Feb 4, 2022	12.81	13.28	12.71	13.11
1094	NYSE	HBB	Thu, Feb 3, 2022	12.91	13.08	12.86	12.89
1093	NYSE	HBB	Wed, Feb 2, 2022	13.90	14.00	12.54	12.99
1092	NYSE	HBB	Tue, Feb 1, 2022	13.94	14.87	13.46	13.77
1091	NYSE	HBB	Mon, Jan 31, 2022	13.60	14.20	13.59	13.86
1090	NYSE	HBB	Fri, Jan 28, 2022	13.11	13.49	13.04	13.30
1089	NYSE	HBB	Thu, Jan 27, 2022	13.07	13.39	13.06	13.12
1088	NYSE	HBB	Wed, Jan 26, 2022	13.07	13.41	13.07	13.14
1087	NYSE	HBB	Tue, Jan 25, 2022	13.12	13.47	12.75	13.14
1086	NYSE	HBB	Mon, Jan 24, 2022	12.99	13.25	12.68	13.12
1085	NYSE	HBB	Fri, Jan 21, 2022	12.60	13.05	12.54	12.85
1084	NYSE	HBB	Thu, Jan 20, 2022	12.76	13.32	12.76	12.82
1083	NYSE	HBB	Wed, Jan 19, 2022	12.96	13.16	12.16	12.59
1082	NYSE	HBB	Tue, Jan 18, 2022	13.42	13.59	12.80	13.14
1081	NYSE	HBB	Fri, Jan 14, 2022	13.52	13.52	13.20	13.36
1080	NYSE	HBB	Thu, Jan 13, 2022	13.68	13.95	13.40	13.49
1079	NYSE	HBB	Wed, Jan 12, 2022	14.01	14.60	13.49	13.50
1078	NYSE	HBB	Tue, Jan 11, 2022	13.91	14.40	13.61	13.97
1077	NYSE	HBB	Mon, Jan 10, 2022	14.06	14.56	13.76	13.84
1076	NYSE	HBB	Fri, Jan 7, 2022	13.76	14.37	13.76	14.02
1075	NYSE	HBB	Thu, Jan 6, 2022	13.99	14.13	13.58	13.62
1074	NYSE	HBB	Wed, Jan 5, 2022	14.70	14.70	14.00	14.10
1073	NYSE	HBB	Tue, Jan 4, 2022	14.60	14.69	14.38	14.40
1072	NYSE	HBB	Mon, Jan 3, 2022	14.50	14.92	13.98	14.45
1071	NYSE	HBB	Fri, Dec 31, 2021	14.24	14.96	14.09	14.36
1070	NYSE	HBB	Thu, Dec 30, 2021	14.29	14.73	14.05	14.29
1069	NYSE	HBB	Wed, Dec 29, 2021	14.81	14.81	14.14	14.38
1068	NYSE	HBB	Tue, Dec 28, 2021	13.92	15.14	13.85	14.65
1067	NYSE	HBB	Mon, Dec 27, 2021	13.77	14.37	13.63	14.08
1066	NYSE	HBB	Thu, Dec 23, 2021	13.79	14.05	13.52	13.89
1065	NYSE	HBB	Wed, Dec 22, 2021	13.50	14.53	13.30	13.97
1064	NYSE	HBB	Tue, Dec 21, 2021	13.83	13.94	13.58	13.62
1063	NYSE	HBB	Mon, Dec 20, 2021	13.92	14.05	13.65	13.69
1062	NYSE	HBB	Fri, Dec 17, 2021	14.34	14.34	14.00	14.23
1061	NYSE	HBB	Thu, Dec 16, 2021	14.92	15.29	13.58	14.28
1060	NYSE	HBB	Wed, Dec 15, 2021	13.39	13.77	13.32	13.55
1059	NYSE	HBB	Tue, Dec 14, 2021	13.81	13.90	13.16	13.28
1058	NYSE	HBB	Mon, Dec 13, 2021	14.30	14.36	13.46	13.89
1057	NYSE	HBB	Fri, Dec 10, 2021	14.78	14.78	14.22	14.37
1056	NYSE	HBB	Thu, Dec 9, 2021	14.61	14.77	14.33	14.50
1055	NYSE	HBB	Wed, Dec 8, 2021	14.58	14.80	14.48	14.61
1054	NYSE	HBB	Tue, Dec 7, 2021	14.91	15.02	14.55	14.61
1053	NYSE	HBB	Mon, Dec 6, 2021	14.90	15.20	14.41	14.58
1052	NYSE	HBB	Fri, Dec 3, 2021	14.97	15.45	14.09	14.79
1051	NYSE	HBB	Thu, Dec 2, 2021	15.08	15.45	14.71	15.01
1050	NYSE	HBB	Wed, Dec 1, 2021	15.40	15.88	14.49	14.75
1049	NYSE	HBB	Tue, Nov 30, 2021	15.54	15.80	13.90	15.00
1048	NYSE	HBB	Mon, Nov 29, 2021	16.58	16.65	15.75	15.74
1047	NYSE	HBB	Fri, Nov 26, 2021	16.00	16.92	15.55	16.05
1046	NYSE	HBB	Wed, Nov 24, 2021	16.57	16.70	15.72	16.43
1045	NYSE	HBB	Tue, Nov 23, 2021	16.40	17.02	16.32	16.60
1044	NYSE	HBB	Mon, Nov 22, 2021	16.76	17.15	16.52	16.55
1043	NYSE	HBB	Fri, Nov 19, 2021	16.82	16.92	16.50	16.50
1042	NYSE	HBB	Thu, Nov 18, 2021	16.65	17.41	16.65	16.99
1041	NYSE	HBB	Wed, Nov 17, 2021	17.08	17.08	16.46	16.47
1040	NYSE	HBB	Tue, Nov 16, 2021	17.97	18.43	16.70	16.89
1039	NYSE	HBB	Mon, Nov 15, 2021	16.96	18.01	16.80	17.97
1038	NYSE	HBB	Fri, Nov 12, 2021	16.74	17.42	16.20	17.12
1037	NYSE	HBB	Thu, Nov 11, 2021	16.63	18.08	16.01	16.80
1036	NYSE	HBB	Wed, Nov 10, 2021	17.94	18.49	16.50	16.50
1035	NYSE	HBB	Tue, Nov 9, 2021	18.52	19.66	17.52	18.00
1034	NYSE	HBB	Mon, Nov 8, 2021	19.21	20.36	18.16	18.37
1033	NYSE	HBB	Fri, Nov 5, 2021	17.80	19.41	17.80	19.41
1032	NYSE	HBB	Thu, Nov 4, 2021	16.31	18.02	16.31	17.61
1031	NYSE	HBB	Wed, Nov 3, 2021	15.50	16.10	15.40	16.09
1030	NYSE	HBB	Tue, Nov 2, 2021	15.06	15.39	15.06	15.39
1029	NYSE	HBB	Mon, Nov 1, 2021	15.03	15.61	15.01	15.41
1028	NYSE	HBB	Fri, Oct 29, 2021	15.12	15.17	15.00	15.00
1027	NYSE	HBB	Thu, Oct 28, 2021	15.10	15.52	15.10	15.21
1026	NYSE	HBB	Wed, Oct 27, 2021	15.49	15.49	15.00	15.00
1025	NYSE	HBB	Tue, Oct 26, 2021	15.15	15.47	15.13	15.32
1024	NYSE	HBB	Mon, Oct 25, 2021	15.32	15.68	15.21	15.38
1023	NYSE	HBB	Fri, Oct 22, 2021	15.32	15.46	15.01	15.30
1022	NYSE	HBB	Thu, Oct 21, 2021	15.13	15.48	15.13	15.34
1021	NYSE	HBB	Wed, Oct 20, 2021	15.46	15.46	15.05	15.05
1020	NYSE	HBB	Tue, Oct 19, 2021	15.30	15.60	15.30	15.45
1019	NYSE	HBB	Mon, Oct 18, 2021	15.40	15.44	15.20	15.31
1018	NYSE	HBB	Fri, Oct 15, 2021	15.49	15.64	15.24	15.41
1017	NYSE	HBB	Thu, Oct 14, 2021	14.96	15.29	14.90	15.04
1016	NYSE	HBB	Wed, Oct 13, 2021	15.08	15.17	15.00	15.00
1015	NYSE	HBB	Tue, Oct 12, 2021	15.00	15.31	14.79	14.95
1014	NYSE	HBB	Mon, Oct 11, 2021	15.45	15.64	15.08	15.08
1013	NYSE	HBB	Fri, Oct 8, 2021	15.04	15.57	15.04	15.25
1012	NYSE	HBB	Thu, Oct 7, 2021	15.44	15.44	15.00	15.00
1011	NYSE	HBB	Wed, Oct 6, 2021	15.51	15.51	14.85	15.10
1010	NYSE	HBB	Tue, Oct 5, 2021	15.48	15.49	15.36	15.45
1009	NYSE	HBB	Mon, Oct 4, 2021	15.50	15.56	15.30	15.35
1008	NYSE	HBB	Fri, Oct 1, 2021	15.94	15.94	15.29	15.40
1007	NYSE	HBB	Thu, Sep 30, 2021	15.75	15.78	15.52	15.67
1006	NYSE	HBB	Wed, Sep 29, 2021	15.75	15.90	15.36	15.53
1005	NYSE	HBB	Tue, Sep 28, 2021	15.99	16.25	15.75	15.78
1004	NYSE	HBB	Mon, Sep 27, 2021	15.92	16.24	15.91	16.13
1003	NYSE	HBB	Fri, Sep 24, 2021	15.97	16.05	15.78	16.01
1002	NYSE	HBB	Thu, Sep 23, 2021	15.92	16.11	15.87	15.98
1001	NYSE	HBB	Wed, Sep 22, 2021	15.75	16.14	15.75	15.91
1000	NYSE	HBB	Tue, Sep 21, 2021	15.70	16.08	15.66	15.69
999	NYSE	HBB	Mon, Sep 20, 2021	15.80	15.80	15.56	15.73
998	NYSE	HBB	Fri, Sep 17, 2021	15.96	16.28	15.88	16.03
997	NYSE	HBB	Thu, Sep 16, 2021	16.01	16.27	15.92	15.99
996	NYSE	HBB	Wed, Sep 15, 2021	15.50	16.05	15.50	15.98
995	NYSE	HBB	Tue, Sep 14, 2021	16.28	16.28	15.46	15.46
994	NYSE	HBB	Mon, Sep 13, 2021	16.20	16.42	16.01	16.19
993	NYSE	HBB	Fri, Sep 10, 2021	16.00	16.85	16.00	16.14
992	NYSE	HBB	Thu, Sep 9, 2021	16.13	16.30	16.00	16.00
991	NYSE	HBB	Wed, Sep 8, 2021	16.14	16.18	15.83	16.01
990	NYSE	HBB	Tue, Sep 7, 2021	16.78	16.78	16.25	16.30
989	NYSE	HBB	Fri, Sep 3, 2021	17.06	17.06	16.70	16.78
988	NYSE	HBB	Thu, Sep 2, 2021	17.05	17.07	16.95	16.98
987	NYSE	HBB	Wed, Sep 1, 2021	17.03	17.27	17.00	17.05
986	NYSE	HBB	Tue, Aug 31, 2021	17.24	17.24	17.00	17.00
985	NYSE	HBB	Mon, Aug 30, 2021	17.15	17.33	17.02	16.92
984	NYSE	HBB	Fri, Aug 27, 2021	16.94	17.19	16.91	16.99
983	NYSE	HBB	Thu, Aug 26, 2021	17.01	17.10	16.80	16.86
982	NYSE	HBB	Wed, Aug 25, 2021	17.35	17.35	16.95	16.99
981	NYSE	HBB	Tue, Aug 24, 2021	17.30	17.36	17.10	17.25
980	NYSE	HBB	Mon, Aug 23, 2021	17.27	17.27	16.95	17.11
979	NYSE	HBB	Fri, Aug 20, 2021	16.92	17.44	16.92	17.22
978	NYSE	HBB	Thu, Aug 19, 2021	16.90	17.19	16.90	17.04
977	NYSE	HBB	Wed, Aug 18, 2021	17.01	17.23	16.88	17.02
976	NYSE	HBB	Tue, Aug 17, 2021	17.50	17.50	17.01	17.03
975	NYSE	HBB	Mon, Aug 16, 2021	17.66	17.66	17.15	17.50
974	NYSE	HBB	Fri, Aug 13, 2021	17.42	18.05	17.04	17.60
973	NYSE	HBB	Thu, Aug 12, 2021	17.11	17.36	16.95	17.25
972	NYSE	HBB	Wed, Aug 11, 2021	17.03	17.50	17.03	17.10
971	NYSE	HBB	Tue, Aug 10, 2021	16.93	17.54	16.93	17.16
970	NYSE	HBB	Mon, Aug 9, 2021	17.00	17.49	16.72	16.79
969	NYSE	HBB	Fri, Aug 6, 2021	17.60	17.82	16.99	17.05
968	NYSE	HBB	Thu, Aug 5, 2021	18.57	18.79	16.76	17.61
967	NYSE	HBB	Wed, Aug 4, 2021	19.51	19.56	18.84	19.00
966	NYSE	HBB	Tue, Aug 3, 2021	19.39	20.06	19.09	19.65
965	NYSE	HBB	Mon, Aug 2, 2021	18.78	19.71	18.78	19.58
964	NYSE	HBB	Fri, Jul 30, 2021	19.52	19.74	18.50	18.69
963	NYSE	HBB	Thu, Jul 29, 2021	19.43	20.30	19.35	19.48
962	NYSE	HBB	Wed, Jul 28, 2021	19.40	19.53	18.90	19.36
961	NYSE	HBB	Tue, Jul 27, 2021	19.51	19.53	18.98	19.26
960	NYSE	HBB	Mon, Jul 26, 2021	19.98	20.32	19.41	19.77
959	NYSE	HBB	Fri, Jul 23, 2021	19.87	20.09	19.18	19.98
958	NYSE	HBB	Thu, Jul 22, 2021	20.46	20.46	19.69	19.84
957	NYSE	HBB	Wed, Jul 21, 2021	20.17	20.84	20.17	20.28
956	NYSE	HBB	Tue, Jul 20, 2021	19.89	20.85	19.83	20.18
955	NYSE	HBB	Mon, Jul 19, 2021	20.00	20.38	19.55	19.90
954	NYSE	HBB	Fri, Jul 16, 2021	20.71	20.71	20.10	20.10
953	NYSE	HBB	Thu, Jul 15, 2021	20.72	20.72	20.30	20.42
952	NYSE	HBB	Wed, Jul 14, 2021	20.59	20.93	20.27	20.68
951	NYSE	HBB	Tue, Jul 13, 2021	20.88	20.88	20.35	20.38
950	NYSE	HBB	Mon, Jul 12, 2021	20.80	21.39	20.63	20.70
949	NYSE	HBB	Fri, Jul 9, 2021	20.64	21.24	20.43	20.96
948	NYSE	HBB	Thu, Jul 8, 2021	21.00	21.00	20.01	20.18
947	NYSE	HBB	Wed, Jul 7, 2021	21.73	21.87	21.06	21.10
946	NYSE	HBB	Tue, Jul 6, 2021	22.38	22.38	21.59	21.69
945	NYSE	HBB	Fri, Jul 2, 2021	22.20	22.41	21.79	22.34
944	NYSE	HBB	Thu, Jul 1, 2021	22.51	22.61	21.90	22.22
943	NYSE	HBB	Wed, Jun 30, 2021	21.98	22.47	21.93	22.27
942	NYSE	HBB	Tue, Jun 29, 2021	21.88	22.36	21.79	22.03
941	NYSE	HBB	Mon, Jun 28, 2021	21.82	22.03	21.65	21.88
940	NYSE	HBB	Fri, Jun 25, 2021	23.09	23.25	21.26	21.82
939	NYSE	HBB	Thu, Jun 24, 2021	23.40	23.73	22.69	23.00
938	NYSE	HBB	Wed, Jun 23, 2021	23.02	23.63	23.00	23.11
937	NYSE	HBB	Tue, Jun 22, 2021	23.05	23.26	22.52	23.26
936	NYSE	HBB	Mon, Jun 21, 2021	23.09	23.66	22.85	23.08
935	NYSE	HBB	Fri, Jun 18, 2021	23.60	23.86	22.88	23.04
934	NYSE	HBB	Thu, Jun 17, 2021	22.95	23.68	22.86	23.56
933	NYSE	HBB	Wed, Jun 16, 2021	22.89	23.32	22.62	23.26
932	NYSE	HBB	Tue, Jun 15, 2021	23.46	23.57	23.03	23.42
931	NYSE	HBB	Mon, Jun 14, 2021	22.79	23.70	22.79	23.63
930	NYSE	HBB	Fri, Jun 11, 2021	23.06	23.06	22.21	22.79
929	NYSE	HBB	Thu, Jun 10, 2021	23.56	23.56	22.76	23.17
928	NYSE	HBB	Wed, Jun 9, 2021	23.85	24.00	23.34	23.49
927	NYSE	HBB	Tue, Jun 8, 2021	23.58	23.81	23.30	23.48
926	NYSE	HBB	Mon, Jun 7, 2021	24.27	24.27	23.54	23.58
925	NYSE	HBB	Fri, Jun 4, 2021	23.88	24.43	23.47	24.03
924	NYSE	HBB	Thu, Jun 3, 2021	24.10	24.10	23.34	23.89
923	NYSE	HBB	Wed, Jun 2, 2021	25.57	25.57	24.07	24.33
922	NYSE	HBB	Tue, Jun 1, 2021	25.38	25.87	24.77	25.57
921	NYSE	HBB	Fri, May 28, 2021	24.58	25.38	24.18	25.20
920	NYSE	HBB	Thu, May 27, 2021	24.50	26.00	24.27	24.61
919	NYSE	HBB	Wed, May 26, 2021	23.03	24.28	23.03	24.18
918	NYSE	HBB	Tue, May 25, 2021	24.08	24.12	23.32	23.37
917	NYSE	HBB	Mon, May 24, 2021	24.00	24.43	23.73	24.05
916	NYSE	HBB	Fri, May 21, 2021	24.00	24.37	23.80	24.05
915	NYSE	HBB	Thu, May 20, 2021	23.05	24.41	23.05	24.13
914	NYSE	HBB	Wed, May 19, 2021	23.05	23.05	22.42	22.84
913	NYSE	HBB	Tue, May 18, 2021	23.70	23.70	23.26	23.38
912	NYSE	HBB	Mon, May 17, 2021	23.63	23.91	23.20	23.51
911	NYSE	HBB	Fri, May 14, 2021	24.40	24.63	23.61	23.95
910	NYSE	HBB	Thu, May 13, 2021	23.77	24.70	23.16	24.11
909	NYSE	HBB	Wed, May 12, 2021	23.45	23.80	22.90	23.50
908	NYSE	HBB	Tue, May 11, 2021	22.95	23.28	22.50	23.05
907	NYSE	HBB	Mon, May 10, 2021	22.31	23.70	22.30	23.26
906	NYSE	HBB	Fri, May 7, 2021	21.50	22.56	21.50	22.39
905	NYSE	HBB	Thu, May 6, 2021	20.03	22.32	19.94	22.01
904	NYSE	HBB	Wed, May 5, 2021	20.25	20.14	19.61	19.65
903	NYSE	HBB	Tue, May 4, 2021	20.25	20.25	19.86	19.94
902	NYSE	HBB	Mon, May 3, 2021	19.59	20.93	19.59	20.32
901	NYSE	HBB	Fri, Apr 30, 2021	19.56	19.72	19.11	19.50
900	NYSE	HBB	Thu, Apr 29, 2021	20.18	20.36	19.67	19.87
899	NYSE	HBB	Wed, Apr 28, 2021	19.86	20.15	19.75	20.13
898	NYSE	HBB	Tue, Apr 27, 2021	20.51	20.62	20.00	20.09
897	NYSE	HBB	Mon, Apr 26, 2021	20.61	21.38	20.26	20.65
896	NYSE	HBB	Fri, Apr 23, 2021	20.74	21.09	20.12	20.84
895	NYSE	HBB	Thu, Apr 22, 2021	20.98	20.98	20.08	20.55
894	NYSE	HBB	Wed, Apr 21, 2021	20.00	21.23	20.00	20.87
893	NYSE	HBB	Tue, Apr 20, 2021	20.16	20.49	19.55	20.09
892	NYSE	HBB	Mon, Apr 19, 2021	19.37	20.26	19.16	20.17
891	NYSE	HBB	Fri, Apr 16, 2021	18.92	20.11	18.64	19.55
890	NYSE	HBB	Thu, Apr 15, 2021	18.31	19.17	17.80	19.07
889	NYSE	HBB	Wed, Apr 14, 2021	18.32	18.53	18.08	18.20
888	NYSE	HBB	Tue, Apr 13, 2021	17.78	18.30	17.65	18.29
887	NYSE	HBB	Mon, Apr 12, 2021	17.77	18.05	17.74	17.92
886	NYSE	HBB	Fri, Apr 9, 2021	17.72	17.89	17.61	17.79
885	NYSE	HBB	Thu, Apr 8, 2021	17.76	17.87	17.55	17.68
884	NYSE	HBB	Wed, Apr 7, 2021	17.94	18.03	17.44	17.64
883	NYSE	HBB	Tue, Apr 6, 2021	17.73	18.37	17.65	17.94
882	NYSE	HBB	Mon, Apr 5, 2021	18.27	18.60	17.61	17.76
881	NYSE	HBB	Thu, Apr 1, 2021	18.30	18.46	17.90	18.10
880	NYSE	HBB	Wed, Mar 31, 2021	18.62	18.95	18.13	18.13
879	NYSE	HBB	Tue, Mar 30, 2021	17.27	18.69	17.17	18.57
878	NYSE	HBB	Mon, Mar 29, 2021	16.80	17.89	16.80	17.38
877	NYSE	HBB	Fri, Mar 26, 2021	17.08	17.36	16.35	16.84
876	NYSE	HBB	Thu, Mar 25, 2021	17.06	17.29	16.82	17.07
875	NYSE	HBB	Wed, Mar 24, 2021	17.97	18.24	17.13	17.18
874	NYSE	HBB	Tue, Mar 23, 2021	18.99	18.99	17.64	17.69
873	NYSE	HBB	Mon, Mar 22, 2021	19.05	19.58	18.06	18.86
872	NYSE	HBB	Fri, Mar 19, 2021	18.63	19.29	18.63	18.84
871	NYSE	HBB	Thu, Mar 18, 2021	18.83	19.26	18.31	18.52
870	NYSE	HBB	Wed, Mar 17, 2021	18.32	20.00	18.06	18.73
869	NYSE	HBB	Tue, Mar 16, 2021	18.35	18.39	18.03	18.27
868	NYSE	HBB	Mon, Mar 15, 2021	18.34	18.69	18.01	18.27
867	NYSE	HBB	Fri, Mar 12, 2021	18.40	18.45	18.18	18.39
866	NYSE	HBB	Thu, Mar 11, 2021	18.62	18.69	18.03	18.40
865	NYSE	HBB	Wed, Mar 10, 2021	17.80	18.66	17.44	18.48
864	NYSE	HBB	Tue, Mar 9, 2021	17.76	18.18	17.45	17.69
863	NYSE	HBB	Mon, Mar 8, 2021	17.35	17.61	17.17	17.59
862	NYSE	HBB	Fri, Mar 5, 2021	16.93	17.40	16.90	17.25
861	NYSE	HBB	Thu, Mar 4, 2021	17.60	17.60	16.80	16.79
860	NYSE	HBB	Wed, Mar 3, 2021	17.60	18.16	17.05	17.52
859	NYSE	HBB	Tue, Mar 2, 2021	18.03	18.20	17.53	17.65
858	NYSE	HBB	Mon, Mar 1, 2021	17.89	18.08	17.74	17.86
857	NYSE	HBB	Fri, Feb 26, 2021	18.43	18.95	17.57	17.57
856	NYSE	HBB	Thu, Feb 25, 2021	18.54	18.68	18.02	18.30
855	NYSE	HBB	Wed, Feb 24, 2021	17.91	18.99	17.67	18.41
854	NYSE	HBB	Tue, Feb 23, 2021	17.85	17.85	17.01	17.83
853	NYSE	HBB	Mon, Feb 22, 2021	17.90	17.90	17.61	17.75
852	NYSE	HBB	Fri, Feb 19, 2021	17.85	18.17	17.77	17.83
851	NYSE	HBB	Thu, Feb 18, 2021	17.90	17.99	17.78	17.83
850	NYSE	HBB	Wed, Feb 17, 2021	17.89	18.43	17.86	17.88
849	NYSE	HBB	Tue, Feb 16, 2021	18.39	18.45	17.77	17.95
848	NYSE	HBB	Fri, Feb 12, 2021	19.01	19.07	18.36	18.38
847	NYSE	HBB	Thu, Feb 11, 2021	19.65	20.22	18.90	18.97
846	NYSE	HBB	Wed, Feb 10, 2021	19.55	20.27	19.05	19.39
845	NYSE	HBB	Tue, Feb 9, 2021	19.47	19.72	19.30	19.55
844	NYSE	HBB	Mon, Feb 8, 2021	19.63	19.85	19.35	19.50
843	NYSE	HBB	Fri, Feb 5, 2021	19.76	19.88	19.10	19.54
842	NYSE	HBB	Thu, Feb 4, 2021	19.81	19.81	19.34	19.51
841	NYSE	HBB	Wed, Feb 3, 2021	19.37	19.61	19.23	19.41
840	NYSE	HBB	Tue, Feb 2, 2021	19.50	19.73	18.34	19.44
839	NYSE	HBB	Mon, Feb 1, 2021	19.85	19.85	19.29	19.51
838	NYSE	HBB	Fri, Jan 29, 2021	18.66	19.43	17.55	19.19
837	NYSE	HBB	Thu, Jan 28, 2021	18.65	18.74	18.21	18.56
836	NYSE	HBB	Wed, Jan 27, 2021	18.64	19.55	18.04	18.49
835	NYSE	HBB	Tue, Jan 26, 2021	18.03	19.50	17.70	18.69
834	NYSE	HBB	Mon, Jan 25, 2021	17.78	18.20	17.21	17.70
833	NYSE	HBB	Fri, Jan 22, 2021	17.11	18.01	17.09	17.90
832	NYSE	HBB	Thu, Jan 21, 2021	17.37	17.53	17.04	17.10
831	NYSE	HBB	Wed, Jan 20, 2021	17.89	18.29	17.27	17.37
830	NYSE	HBB	Tue, Jan 19, 2021	18.19	18.40	17.81	17.89
829	NYSE	HBB	Fri, Jan 15, 2021	17.94	18.29	17.53	18.19
828	NYSE	HBB	Thu, Jan 14, 2021	17.86	18.44	17.84	18.16
827	NYSE	HBB	Wed, Jan 13, 2021	18.42	18.50	17.59	17.65
826	NYSE	HBB	Tue, Jan 12, 2021	18.16	18.48	18.09	18.25
825	NYSE	HBB	Mon, Jan 11, 2021	18.13	18.50	17.88	17.88
824	NYSE	HBB	Fri, Jan 8, 2021	18.55	18.55	17.72	18.23
823	NYSE	HBB	Thu, Jan 7, 2021	18.35	18.83	18.26	18.49
822	NYSE	HBB	Wed, Jan 6, 2021	17.15	18.68	17.15	18.19
821	NYSE	HBB	Tue, Jan 5, 2021	16.70	17.65	16.70	17.02
820	NYSE	HBB	Mon, Jan 4, 2021	17.65	17.72	16.62	16.94
819	NYSE	HBB	Thu, Dec 31, 2020	17.73	17.86	17.40	17.51
818	NYSE	HBB	Wed, Dec 30, 2020	17.62	17.90	17.16	17.65
817	NYSE	HBB	Tue, Dec 29, 2020	18.05	18.29	17.35	17.59
816	NYSE	HBB	Mon, Dec 28, 2020	17.45	18.17	17.30	18.11
815	NYSE	HBB	Thu, Dec 24, 2020	17.38	17.38	17.01	17.20
814	NYSE	HBB	Wed, Dec 23, 2020	16.73	17.15	16.39	17.12
813	NYSE	HBB	Tue, Dec 22, 2020	16.75	17.19	16.62	16.77
812	NYSE	HBB	Mon, Dec 21, 2020	17.40	17.54	16.68	16.91
811	NYSE	HBB	Fri, Dec 18, 2020	17.50	18.27	17.27	17.56
810	NYSE	HBB	Thu, Dec 17, 2020	18.18	18.32	17.30	17.50
809	NYSE	HBB	Wed, Dec 16, 2020	18.09	18.10	17.61	17.79
808	NYSE	HBB	Tue, Dec 15, 2020	17.70	18.33	17.45	18.09
807	NYSE	HBB	Mon, Dec 14, 2020	17.62	17.79	17.31	17.56
806	NYSE	HBB	Fri, Dec 11, 2020	17.58	17.92	17.26	17.58
805	NYSE	HBB	Thu, Dec 10, 2020	18.18	18.18	17.54	17.66
804	NYSE	HBB	Wed, Dec 9, 2020	17.85	18.63	17.76	17.90
803	NYSE	HBB	Tue, Dec 8, 2020	17.38	17.94	17.23	17.90
802	NYSE	HBB	Mon, Dec 7, 2020	17.93	18.05	17.04	17.47
801	NYSE	HBB	Fri, Dec 4, 2020	18.24	18.37	17.69	17.84
800	NYSE	HBB	Thu, Dec 3, 2020	18.27	18.45	18.00	18.13
799	NYSE	HBB	Wed, Dec 2, 2020	18.11	18.41	17.16	18.08
798	NYSE	HBB	Tue, Dec 1, 2020	19.05	19.13	18.05	18.20
797	NYSE	HBB	Mon, Nov 30, 2020	19.54	19.91	18.53	18.78
796	NYSE	HBB	Fri, Nov 27, 2020	19.87	19.87	19.28	19.58
795	NYSE	HBB	Wed, Nov 25, 2020	20.16	20.34	19.74	19.88
794	NYSE	HBB	Tue, Nov 24, 2020	20.00	20.81	19.96	20.16
793	NYSE	HBB	Mon, Nov 23, 2020	19.13	20.18	18.91	20.01
792	NYSE	HBB	Fri, Nov 20, 2020	18.43	19.26	18.36	19.15
791	NYSE	HBB	Thu, Nov 19, 2020	18.37	18.99	18.35	18.64
790	NYSE	HBB	Wed, Nov 18, 2020	19.44	19.61	18.35	18.38
789	NYSE	HBB	Tue, Nov 17, 2020	19.04	19.78	18.95	19.44
788	NYSE	HBB	Mon, Nov 16, 2020	19.09	19.83	18.90	19.16
787	NYSE	HBB	Fri, Nov 13, 2020	18.35	18.50	17.91	18.35
786	NYSE	HBB	Thu, Nov 12, 2020	18.36	18.51	18.15	18.35
785	NYSE	HBB	Wed, Nov 11, 2020	18.89	19.34	18.39	18.71
784	NYSE	HBB	Tue, Nov 10, 2020	17.00	19.63	16.01	18.95
783	NYSE	HBB	Mon, Nov 9, 2020	22.55	23.25	20.09	20.36
782	NYSE	HBB	Fri, Nov 6, 2020	23.58	23.73	21.26	21.97
781	NYSE	HBB	Thu, Nov 5, 2020	22.02	25.00	22.02	23.90
780	NYSE	HBB	Wed, Nov 4, 2020	22.09	22.26	21.91	21.94
779	NYSE	HBB	Tue, Nov 3, 2020	22.29	22.82	21.79	22.35
778	NYSE	HBB	Mon, Nov 2, 2020	22.38	22.47	21.58	21.99
777	NYSE	HBB	Fri, Oct 30, 2020	22.06	22.16	21.52	22.05
776	NYSE	HBB	Thu, Oct 29, 2020	21.98	22.32	21.40	21.86
775	NYSE	HBB	Wed, Oct 28, 2020	21.71	22.08	21.34	21.97
774	NYSE	HBB	Tue, Oct 27, 2020	22.46	22.46	21.69	22.10
773	NYSE	HBB	Mon, Oct 26, 2020	22.25	22.60	21.87	22.44
772	NYSE	HBB	Fri, Oct 23, 2020	22.00	22.80	21.93	22.57
771	NYSE	HBB	Thu, Oct 22, 2020	22.30	22.43	21.48	21.87
770	NYSE	HBB	Wed, Oct 21, 2020	21.85	24.00	21.60	22.40
769	NYSE	HBB	Tue, Oct 20, 2020	21.73	22.14	21.39	21.77
768	NYSE	HBB	Mon, Oct 19, 2020	22.13	22.13	21.36	21.50
767	NYSE	HBB	Fri, Oct 16, 2020	21.13	22.32	21.13	22.13
766	NYSE	HBB	Thu, Oct 15, 2020	20.64	21.64	20.62	21.13
765	NYSE	HBB	Wed, Oct 14, 2020	22.08	22.39	20.58	20.78
764	NYSE	HBB	Tue, Oct 13, 2020	21.75	22.52	21.40	21.99
763	NYSE	HBB	Mon, Oct 12, 2020	21.16	21.97	21.16	21.87
762	NYSE	HBB	Fri, Oct 9, 2020	20.57	21.48	20.19	21.05
761	NYSE	HBB	Thu, Oct 8, 2020	20.29	20.82	20.05	20.34
760	NYSE	HBB	Wed, Oct 7, 2020	19.76	20.45	19.76	20.16
759	NYSE	HBB	Tue, Oct 6, 2020	20.48	20.62	19.52	19.52
758	NYSE	HBB	Mon, Oct 5, 2020	21.04	21.10	20.02	20.45
757	NYSE	HBB	Fri, Oct 2, 2020	19.44	21.35	19.44	20.82
756	NYSE	HBB	Thu, Oct 1, 2020	19.65	20.00	19.45	19.59
755	NYSE	HBB	Wed, Sep 30, 2020	19.41	19.78	19.22	19.45
754	NYSE	HBB	Tue, Sep 29, 2020	19.48	19.59	18.50	19.43
753	NYSE	HBB	Mon, Sep 28, 2020	19.24	19.82	19.24	19.41
752	NYSE	HBB	Fri, Sep 25, 2020	19.87	19.98	18.86	19.00
751	NYSE	HBB	Thu, Sep 24, 2020	19.87	20.30	19.48	20.01
750	NYSE	HBB	Wed, Sep 23, 2020	21.25	22.77	19.98	20.08
749	NYSE	HBB	Tue, Sep 22, 2020	21.33	21.50	20.47	21.44
748	NYSE	HBB	Mon, Sep 21, 2020	20.90	21.41	20.18	21.16
747	NYSE	HBB	Fri, Sep 18, 2020	21.13	21.39	20.55	21.14
746	NYSE	HBB	Thu, Sep 17, 2020	21.17	21.58	20.47	21.01
745	NYSE	HBB	Wed, Sep 16, 2020	22.03	22.03	20.58	21.48
744	NYSE	HBB	Tue, Sep 15, 2020	22.54	22.55	21.68	21.76
743	NYSE	HBB	Mon, Sep 14, 2020	20.65	22.31	20.30	22.19
742	NYSE	HBB	Fri, Sep 11, 2020	21.04	21.04	20.33	20.42
741	NYSE	HBB	Thu, Sep 10, 2020	20.76	21.11	20.52	20.97
740	NYSE	HBB	Wed, Sep 9, 2020	21.42	21.42	20.66	20.95
739	NYSE	HBB	Tue, Sep 8, 2020	20.89	21.38	20.28	21.18
738	NYSE	HBB	Fri, Sep 4, 2020	22.14	22.14	20.45	20.72
737	NYSE	HBB	Thu, Sep 3, 2020	22.51	22.60	21.73	21.81
736	NYSE	HBB	Wed, Sep 2, 2020	22.95	22.99	22.34	22.71
735	NYSE	HBB	Tue, Sep 1, 2020	21.79	22.83	21.78	22.67
734	NYSE	HBB	Mon, Aug 31, 2020	20.84	22.05	20.54	21.85
733	NYSE	HBB	Fri, Aug 28, 2020	20.79	20.96	20.36	20.75
732	NYSE	HBB	Thu, Aug 27, 2020	20.63	21.15	20.50	20.54
731	NYSE	HBB	Wed, Aug 26, 2020	19.91	20.67	19.89	20.45
730	NYSE	HBB	Tue, Aug 25, 2020	20.01	20.23	19.42	19.91
729	NYSE	HBB	Mon, Aug 24, 2020	18.61	20.21	18.52	19.79
728	NYSE	HBB	Fri, Aug 21, 2020	18.91	19.14	18.10	18.31
727	NYSE	HBB	Thu, Aug 20, 2020	17.44	19.06	17.33	18.84
726	NYSE	HBB	Wed, Aug 19, 2020	18.42	18.69	17.68	17.75
725	NYSE	HBB	Tue, Aug 18, 2020	18.89	18.89	18.28	18.42
724	NYSE	HBB	Mon, Aug 17, 2020	19.22	19.34	18.87	18.98
723	NYSE	HBB	Fri, Aug 14, 2020	19.68	19.68	19.05	19.10
722	NYSE	HBB	Thu, Aug 13, 2020	19.40	19.95	19.07	19.75
721	NYSE	HBB	Wed, Aug 12, 2020	19.37	19.43	19.02	19.20
720	NYSE	HBB	Tue, Aug 11, 2020	20.19	20.19	19.18	19.25
719	NYSE	HBB	Mon, Aug 10, 2020	18.70	20.03	18.31	19.92
718	NYSE	HBB	Fri, Aug 7, 2020	17.86	18.57	17.45	18.57
717	NYSE	HBB	Thu, Aug 6, 2020	17.00	18.74	16.55	18.07
716	NYSE	HBB	Wed, Aug 5, 2020	15.09	15.88	15.00	15.86
715	NYSE	HBB	Tue, Aug 4, 2020	14.71	15.10	14.71	15.03
714	NYSE	HBB	Mon, Aug 3, 2020	15.27	15.52	14.71	15.04
713	NYSE	HBB	Fri, Jul 31, 2020	15.63	15.73	15.01	15.20
712	NYSE	HBB	Thu, Jul 30, 2020	15.35	15.70	15.18	15.70
711	NYSE	HBB	Wed, Jul 29, 2020	15.33	15.88	15.02	15.80
710	NYSE	HBB	Tue, Jul 28, 2020	14.60	15.41	14.41	15.29
709	NYSE	HBB	Mon, Jul 27, 2020	14.32	14.89	14.26	14.55
708	NYSE	HBB	Fri, Jul 24, 2020	11.70	15.44	11.70	14.58
707	NYSE	HBB	Thu, Jul 23, 2020	10.63	10.73	10.33	10.35
706	NYSE	HBB	Wed, Jul 22, 2020	11.08	11.12	10.29	10.40
705	NYSE	HBB	Tue, Jul 21, 2020	10.80	11.25	10.80	11.08
704	NYSE	HBB	Mon, Jul 20, 2020	10.35	10.81	10.31	10.76
703	NYSE	HBB	Fri, Jul 17, 2020	10.32	10.44	10.05	10.24
702	NYSE	HBB	Thu, Jul 16, 2020	10.39	10.62	10.31	10.31
701	NYSE	HBB	Wed, Jul 15, 2020	10.58	11.05	10.29	10.42
700	NYSE	HBB	Tue, Jul 14, 2020	10.35	10.45	10.14	10.20
699	NYSE	HBB	Mon, Jul 13, 2020	10.82	10.82	10.22	10.22
698	NYSE	HBB	Fri, Jul 10, 2020	10.69	11.06	10.51	10.58
697	NYSE	HBB	Thu, Jul 9, 2020	11.45	11.51	10.46	10.87
696	NYSE	HBB	Wed, Jul 8, 2020	11.13	11.95	10.82	11.66
695	NYSE	HBB	Tue, Jul 7, 2020	11.08	11.38	10.82	11.07
694	NYSE	HBB	Mon, Jul 6, 2020	11.53	11.65	11.22	11.35
693	NYSE	HBB	Thu, Jul 2, 2020	11.90	11.99	10.90	11.19
692	NYSE	HBB	Wed, Jul 1, 2020	11.98	12.05	11.34	11.44
691	NYSE	HBB	Tue, Jun 30, 2020	12.07	12.19	11.77	11.90
690	NYSE	HBB	Mon, Jun 29, 2020	10.83	12.37	10.83	12.31
689	NYSE	HBB	Fri, Jun 26, 2020	11.03	11.03	10.52	10.66
688	NYSE	HBB	Thu, Jun 25, 2020	10.61	11.09	10.53	11.02
687	NYSE	HBB	Wed, Jun 24, 2020	10.85	10.98	10.46	10.73
686	NYSE	HBB	Tue, Jun 23, 2020	11.22	11.35	11.06	11.06
685	NYSE	HBB	Mon, Jun 22, 2020	10.66	11.20	10.40	10.97
684	NYSE	HBB	Fri, Jun 19, 2020	10.73	11.03	10.63	10.65
683	NYSE	HBB	Thu, Jun 18, 2020	10.77	11.59	10.46	10.75
682	NYSE	HBB	Wed, Jun 17, 2020	11.50	11.50	10.85	10.92
681	NYSE	HBB	Tue, Jun 16, 2020	11.92	12.37	11.14	11.69
680	NYSE	HBB	Mon, Jun 15, 2020	10.28	11.99	10.03	11.40
679	NYSE	HBB	Fri, Jun 12, 2020	10.47	10.58	9.54	10.54
678	NYSE	HBB	Thu, Jun 11, 2020	9.41	10.88	9.41	10.07
677	NYSE	HBB	Wed, Jun 10, 2020	11.62	11.62	9.81	10.34
676	NYSE	HBB	Tue, Jun 9, 2020	11.95	12.12	11.53	11.53
675	NYSE	HBB	Mon, Jun 8, 2020	12.23	12.58	11.78	11.88
674	NYSE	HBB	Fri, Jun 5, 2020	12.12	12.29	11.78	12.03
673	NYSE	HBB	Thu, Jun 4, 2020	10.50	12.00	10.50	11.85
672	NYSE	HBB	Wed, Jun 3, 2020	10.13	10.76	9.89	10.68
671	NYSE	HBB	Tue, Jun 2, 2020	10.09	10.29	9.81	9.86
670	NYSE	HBB	Mon, Jun 1, 2020	9.63	10.29	9.54	9.85
669	NYSE	HBB	Fri, May 29, 2020	10.20	10.24	9.39	9.55
668	NYSE	HBB	Thu, May 28, 2020	11.44	11.82	10.02	10.25
667	NYSE	HBB	Wed, May 27, 2020	11.77	12.60	11.16	11.24
666	NYSE	HBB	Tue, May 26, 2020	11.88	12.50	11.51	11.81
665	NYSE	HBB	Fri, May 22, 2020	11.79	11.88	11.55	11.76
664	NYSE	HBB	Thu, May 21, 2020	12.35	12.39	11.83	11.92
663	NYSE	HBB	Wed, May 20, 2020	10.93	12.42	10.93	12.36
662	NYSE	HBB	Tue, May 19, 2020	11.64	11.68	10.81	11.00
661	NYSE	HBB	Mon, May 18, 2020	11.10	11.67	9.99	11.55
660	NYSE	HBB	Fri, May 15, 2020	9.74	10.75	9.67	10.65
659	NYSE	HBB	Thu, May 14, 2020	8.91	9.80	8.40	9.73
658	NYSE	HBB	Wed, May 13, 2020	10.06	10.38	8.78	9.27
657	NYSE	HBB	Tue, May 12, 2020	10.45	10.82	10.13	10.36
656	NYSE	HBB	Mon, May 11, 2020	10.99	11.12	10.00	10.43
655	NYSE	HBB	Fri, May 8, 2020	11.52	11.81	10.90	11.46
654	NYSE	HBB	Thu, May 7, 2020	12.16	12.72	10.63	11.18
653	NYSE	HBB	Wed, May 6, 2020	12.72	13.14	11.78	11.94
652	NYSE	HBB	Tue, May 5, 2020	12.78	13.28	12.17	12.63
651	NYSE	HBB	Mon, May 4, 2020	12.40	12.89	11.54	12.37
650	NYSE	HBB	Fri, May 1, 2020	12.91	13.28	11.72	12.29
649	NYSE	HBB	Thu, Apr 30, 2020	13.75	14.81	13.06	13.19
648	NYSE	HBB	Wed, Apr 29, 2020	12.75	13.99	12.25	13.57
647	NYSE	HBB	Tue, Apr 28, 2020	11.91	12.22	11.46	12.01
646	NYSE	HBB	Mon, Apr 27, 2020	11.04	11.76	11.04	11.62
645	NYSE	HBB	Fri, Apr 24, 2020	11.17	11.30	10.79	10.89
644	NYSE	HBB	Thu, Apr 23, 2020	11.33	12.05	10.65	11.06
643	NYSE	HBB	Wed, Apr 22, 2020	11.03	11.54	11.01	11.26
642	NYSE	HBB	Tue, Apr 21, 2020	10.24	11.32	9.96	11.13
641	NYSE	HBB	Mon, Apr 20, 2020	10.50	11.28	10.10	10.30
640	NYSE	HBB	Fri, Apr 17, 2020	9.82	10.93	9.72	10.84
639	NYSE	HBB	Thu, Apr 16, 2020	9.93	10.02	9.39	9.77
638	NYSE	HBB	Wed, Apr 15, 2020	10.35	10.35	9.39	9.92
637	NYSE	HBB	Tue, Apr 14, 2020	11.13	11.25	10.39	10.56
636	NYSE	HBB	Mon, Apr 13, 2020	11.21	11.21	10.16	10.95
635	NYSE	HBB	Thu, Apr 9, 2020	10.87	11.67	10.41	11.67
634	NYSE	HBB	Wed, Apr 8, 2020	10.12	10.49	9.91	10.43
633	NYSE	HBB	Tue, Apr 7, 2020	10.17	10.53	9.69	9.99
632	NYSE	HBB	Mon, Apr 6, 2020	8.63	9.88	8.63	9.83
631	NYSE	HBB	Fri, Apr 3, 2020	7.71	8.33	7.71	8.20
630	NYSE	HBB	Thu, Apr 2, 2020	8.48	9.58	7.69	7.77
629	NYSE	HBB	Wed, Apr 1, 2020	9.12	9.21	7.74	8.37
628	NYSE	HBB	Tue, Mar 31, 2020	9.48	9.95	9.21	9.51
627	NYSE	HBB	Mon, Mar 30, 2020	9.97	10.44	9.21	10.06
626	NYSE	HBB	Fri, Mar 27, 2020	9.35	10.32	8.52	9.86
625	NYSE	HBB	Thu, Mar 26, 2020	10.47	10.47	9.28	9.64
624	NYSE	HBB	Wed, Mar 25, 2020	7.55	10.38	7.52	10.38
623	NYSE	HBB	Tue, Mar 24, 2020	7.21	7.77	7.07	7.51
622	NYSE	HBB	Mon, Mar 23, 2020	7.70	7.78	6.68	6.92
621	NYSE	HBB	Fri, Mar 20, 2020	8.88	9.50	6.93	7.77
620	NYSE	HBB	Thu, Mar 19, 2020	8.84	9.30	8.54	9.03
619	NYSE	HBB	Wed, Mar 18, 2020	8.91	9.44	8.28	8.54
618	NYSE	HBB	Tue, Mar 17, 2020	9.00	9.70	8.86	9.42
617	NYSE	HBB	Mon, Mar 16, 2020	10.00	10.14	8.63	8.79
616	NYSE	HBB	Fri, Mar 13, 2020	11.52	11.52	10.46	10.69
615	NYSE	HBB	Thu, Mar 12, 2020	10.62	11.02	9.61	11.01
614	NYSE	HBB	Wed, Mar 11, 2020	11.49	11.49	10.96	11.08
613	NYSE	HBB	Tue, Mar 10, 2020	11.44	11.56	11.13	11.50
612	NYSE	HBB	Mon, Mar 9, 2020	11.00	11.49	10.88	11.26
611	NYSE	HBB	Fri, Mar 6, 2020	11.19	11.45	11.01	11.32
610	NYSE	HBB	Thu, Mar 5, 2020	11.50	11.93	11.42	11.47
609	NYSE	HBB	Wed, Mar 4, 2020	11.75	11.82	11.55	11.76
608	NYSE	HBB	Tue, Mar 3, 2020	11.50	12.08	11.03	11.60
607	NYSE	HBB	Mon, Mar 2, 2020	11.60	11.84	11.33	11.49
606	NYSE	HBB	Fri, Feb 28, 2020	11.50	12.14	11.38	11.60
605	NYSE	HBB	Thu, Feb 27, 2020	12.56	12.89	11.96	12.05
604	NYSE	HBB	Wed, Feb 26, 2020	13.35	13.57	13.01	13.17
603	NYSE	HBB	Tue, Feb 25, 2020	14.64	14.64	13.03	13.23
602	NYSE	HBB	Mon, Feb 24, 2020	14.27	14.66	14.23	14.51
601	NYSE	HBB	Fri, Feb 21, 2020	15.00	15.15	14.64	14.77
600	NYSE	HBB	Thu, Feb 20, 2020	15.18	15.26	15.04	15.05
599	NYSE	HBB	Wed, Feb 19, 2020	15.13	15.24	14.92	14.92
598	NYSE	HBB	Tue, Feb 18, 2020	14.86	15.29	14.84	14.96
597	NYSE	HBB	Fri, Feb 14, 2020	14.86	15.16	14.84	14.87
596	NYSE	HBB	Thu, Feb 13, 2020	14.95	15.14	14.76	14.80
595	NYSE	HBB	Wed, Feb 12, 2020	15.12	15.35	14.95	14.95
594	NYSE	HBB	Tue, Feb 11, 2020	15.25	15.41	14.76	15.01
593	NYSE	HBB	Mon, Feb 10, 2020	15.53	15.69	15.10	15.17
592	NYSE	HBB	Fri, Feb 7, 2020	16.49	16.49	15.44	15.50
591	NYSE	HBB	Thu, Feb 6, 2020	16.23	16.42	16.00	16.21
590	NYSE	HBB	Wed, Feb 5, 2020	16.13	16.50	16.00	16.15
589	NYSE	HBB	Tue, Feb 4, 2020	16.19	16.35	15.91	15.93
588	NYSE	HBB	Mon, Feb 3, 2020	15.70	16.10	15.70	15.88
587	NYSE	HBB	Fri, Jan 31, 2020	16.37	16.64	15.75	15.80
586	NYSE	HBB	Thu, Jan 30, 2020	16.16	16.54	15.76	16.49
585	NYSE	HBB	Wed, Jan 29, 2020	16.73	16.90	16.16	16.26
584	NYSE	HBB	Tue, Jan 28, 2020	16.44	16.65	15.98	16.65
583	NYSE	HBB	Mon, Jan 27, 2020	16.40	16.75	16.27	16.36
582	NYSE	HBB	Fri, Jan 24, 2020	16.95	16.95	16.39	16.68
581	NYSE	HBB	Thu, Jan 23, 2020	16.91	17.06	16.40	16.86
580	NYSE	HBB	Wed, Jan 22, 2020	17.61	17.61	16.94	16.99
579	NYSE	HBB	Tue, Jan 21, 2020	17.44	17.69	17.35	17.59
578	NYSE	HBB	Fri, Jan 17, 2020	18.00	18.03	17.46	17.52
577	NYSE	HBB	Thu, Jan 16, 2020	17.93	18.27	17.84	17.86
576	NYSE	HBB	Wed, Jan 15, 2020	17.71	18.15	17.68	17.81
575	NYSE	HBB	Tue, Jan 14, 2020	17.78	17.86	17.60	17.66
574	NYSE	HBB	Mon, Jan 13, 2020	17.59	17.79	17.46	17.70
573	NYSE	HBB	Fri, Jan 10, 2020	17.82	17.82	17.48	17.59
572	NYSE	HBB	Thu, Jan 9, 2020	18.22	18.33	17.78	17.85
571	NYSE	HBB	Wed, Jan 8, 2020	17.81	18.33	17.81	18.10
570	NYSE	HBB	Tue, Jan 7, 2020	17.93	18.01	17.67	17.75
569	NYSE	HBB	Mon, Jan 6, 2020	18.19	18.36	17.94	18.00
568	NYSE	HBB	Fri, Jan 3, 2020	18.76	19.07	18.12	18.19
567	NYSE	HBB	Thu, Jan 2, 2020	19.12	19.26	18.66	18.95
566	NYSE	HBB	Tue, Dec 31, 2019	19.15	19.32	18.89	19.10
565	NYSE	HBB	Mon, Dec 30, 2019	19.07	19.30	18.88	19.15
564	NYSE	HBB	Fri, Dec 27, 2019	19.00	19.20	18.84	19.04
563	NYSE	HBB	Thu, Dec 26, 2019	18.78	19.14	18.72	18.95
562	NYSE	HBB	Tue, Dec 24, 2019	18.69	19.00	18.69	18.75
561	NYSE	HBB	Mon, Dec 23, 2019	18.83	18.86	17.63	18.74
560	NYSE	HBB	Fri, Dec 20, 2019	18.83	19.04	18.79	18.81
559	NYSE	HBB	Thu, Dec 19, 2019	19.01	19.21	18.61	18.74
558	NYSE	HBB	Wed, Dec 18, 2019	17.93	19.06	17.93	19.01
557	NYSE	HBB	Tue, Dec 17, 2019	18.35	18.47	18.18	18.25
556	NYSE	HBB	Mon, Dec 16, 2019	18.61	18.87	18.25	18.30
555	NYSE	HBB	Fri, Dec 13, 2019	18.61	18.69	18.17	18.46
554	NYSE	HBB	Thu, Dec 12, 2019	18.82	19.24	18.53	18.61
553	NYSE	HBB	Wed, Dec 11, 2019	18.78	18.96	18.47	18.79
552	NYSE	HBB	Tue, Dec 10, 2019	19.75	19.75	18.81	18.86
551	NYSE	HBB	Mon, Dec 9, 2019	19.47	19.65	19.15	19.29
550	NYSE	HBB	Fri, Dec 6, 2019	19.28	19.51	19.23	19.45
549	NYSE	HBB	Thu, Dec 5, 2019	19.06	19.24	18.80	18.94
548	NYSE	HBB	Wed, Dec 4, 2019	18.78	19.26	18.78	19.08
547	NYSE	HBB	Tue, Dec 3, 2019	18.86	18.97	18.55	18.74
546	NYSE	HBB	Mon, Dec 2, 2019	19.69	19.75	19.28	19.40
545	NYSE	HBB	Fri, Nov 29, 2019	19.43	19.78	19.26	19.66
544	NYSE	HBB	Wed, Nov 27, 2019	19.73	19.80	19.02	19.38
543	NYSE	HBB	Tue, Nov 26, 2019	19.82	20.05	19.75	19.69
542	NYSE	HBB	Mon, Nov 25, 2019	19.71	20.00	19.59	19.83
541	NYSE	HBB	Fri, Nov 22, 2019	19.46	19.67	19.28	19.66
540	NYSE	HBB	Thu, Nov 21, 2019	19.29	19.36	18.92	19.30
539	NYSE	HBB	Wed, Nov 20, 2019	19.10	19.78	19.10	19.27
538	NYSE	HBB	Tue, Nov 19, 2019	18.77	19.37	18.50	19.33
537	NYSE	HBB	Mon, Nov 18, 2019	18.34	18.86	17.66	18.78
536	NYSE	HBB	Fri, Nov 15, 2019	19.21	19.23	18.22	18.35
535	NYSE	HBB	Thu, Nov 14, 2019	19.26	19.44	19.06	19.07
534	NYSE	HBB	Wed, Nov 13, 2019	19.39	19.56	19.10	19.31
533	NYSE	HBB	Tue, Nov 12, 2019	20.27	20.62	19.46	19.46
532	NYSE	HBB	Mon, Nov 11, 2019	20.64	21.22	20.20	20.52
531	NYSE	HBB	Fri, Nov 8, 2019	20.25	21.14	19.67	20.75
530	NYSE	HBB	Thu, Nov 7, 2019	17.11	20.72	17.05	20.25
529	NYSE	HBB	Wed, Nov 6, 2019	19.32	20.03	19.32	19.62
528	NYSE	HBB	Tue, Nov 5, 2019	19.07	19.64	19.05	19.46
527	NYSE	HBB	Mon, Nov 4, 2019	19.11	19.17	18.66	19.07
526	NYSE	HBB	Fri, Nov 1, 2019	18.97	19.05	18.73	19.01
525	NYSE	HBB	Thu, Oct 31, 2019	18.92	19.05	18.57	18.65
524	NYSE	HBB	Wed, Oct 30, 2019	18.64	19.04	18.34	18.96
523	NYSE	HBB	Tue, Oct 29, 2019	18.50	18.78	18.35	18.65
522	NYSE	HBB	Mon, Oct 28, 2019	18.54	18.83	18.44	18.52
521	NYSE	HBB	Fri, Oct 25, 2019	18.23	18.78	18.20	18.60
520	NYSE	HBB	Thu, Oct 24, 2019	18.34	18.44	17.89	18.39
519	NYSE	HBB	Wed, Oct 23, 2019	17.85	18.39	17.79	18.29
518	NYSE	HBB	Tue, Oct 22, 2019	18.18	18.25	17.90	18.01
517	NYSE	HBB	Mon, Oct 21, 2019	17.61	18.19	17.55	18.10
516	NYSE	HBB	Fri, Oct 18, 2019	16.95	17.52	16.95	17.48
515	NYSE	HBB	Thu, Oct 17, 2019	16.31	17.18	16.31	17.08
514	NYSE	HBB	Wed, Oct 16, 2019	16.66	17.08	16.45	16.55
513	NYSE	HBB	Tue, Oct 15, 2019	15.91	16.71	15.91	16.66
512	NYSE	HBB	Mon, Oct 14, 2019	15.80	16.03	15.57	15.93
511	NYSE	HBB	Fri, Oct 11, 2019	15.64	16.09	15.50	15.87
510	NYSE	HBB	Thu, Oct 10, 2019	15.21	15.49	15.12	15.43
509	NYSE	HBB	Wed, Oct 9, 2019	15.43	15.43	15.11	15.23
508	NYSE	HBB	Tue, Oct 8, 2019	15.40	15.47	14.93	15.31
507	NYSE	HBB	Mon, Oct 7, 2019	15.25	15.65	15.17	15.52
506	NYSE	HBB	Fri, Oct 4, 2019	15.24	15.45	15.06	15.27
505	NYSE	HBB	Thu, Oct 3, 2019	14.91	15.49	14.61	15.24
504	NYSE	HBB	Wed, Oct 2, 2019	15.67	15.67	14.95	15.08
503	NYSE	HBB	Tue, Oct 1, 2019	16.34	16.50	15.51	15.81
502	NYSE	HBB	Mon, Sep 30, 2019	15.88	16.41	15.88	16.17
501	NYSE	HBB	Fri, Sep 27, 2019	15.52	16.00	15.44	16.00
500	NYSE	HBB	Thu, Sep 26, 2019	15.60	15.82	15.08	15.55
499	NYSE	HBB	Wed, Sep 25, 2019	15.66	15.93	15.36	15.70
498	NYSE	HBB	Tue, Sep 24, 2019	15.90	16.18	15.14	15.63
497	NYSE	HBB	Mon, Sep 23, 2019	15.95	16.85	15.70	16.01
496	NYSE	HBB	Fri, Sep 20, 2019	15.55	16.18	15.45	16.13
495	NYSE	HBB	Thu, Sep 19, 2019	15.90	16.08	15.47	15.49
494	NYSE	HBB	Wed, Sep 18, 2019	15.99	16.31	15.59	15.86
493	NYSE	HBB	Tue, Sep 17, 2019	15.94	16.15	15.57	15.98
492	NYSE	HBB	Mon, Sep 16, 2019	15.95	16.38	15.93	15.97
491	NYSE	HBB	Fri, Sep 13, 2019	15.83	16.28	15.83	16.00
490	NYSE	HBB	Thu, Sep 12, 2019	15.31	15.93	15.17	15.79
489	NYSE	HBB	Wed, Sep 11, 2019	15.29	15.78	15.21	15.40
488	NYSE	HBB	Tue, Sep 10, 2019	15.28	15.43	15.09	15.25
487	NYSE	HBB	Mon, Sep 9, 2019	14.57	15.41	14.57	15.27
486	NYSE	HBB	Fri, Sep 6, 2019	14.36	14.64	14.13	14.57
485	NYSE	HBB	Thu, Sep 5, 2019	14.57	14.74	14.18	14.31
484	NYSE	HBB	Wed, Sep 4, 2019	14.60	14.84	14.25	14.38
483	NYSE	HBB	Tue, Sep 3, 2019	14.50	14.50	13.96	14.11
482	NYSE	HBB	Fri, Aug 30, 2019	14.24	14.25	13.84	14.17
481	NYSE	HBB	Thu, Aug 29, 2019	13.91	14.42	13.73	13.82
480	NYSE	HBB	Wed, Aug 28, 2019	13.69	14.21	13.69	13.75
479	NYSE	HBB	Tue, Aug 27, 2019	14.33	14.65	13.72	13.93
478	NYSE	HBB	Mon, Aug 26, 2019	14.30	14.71	14.23	14.55
477	NYSE	HBB	Fri, Aug 23, 2019	15.48	15.48	14.07	14.33
476	NYSE	HBB	Thu, Aug 22, 2019	15.26	15.61	15.08	15.30
475	NYSE	HBB	Wed, Aug 21, 2019	15.52	15.98	15.06	15.22
474	NYSE	HBB	Tue, Aug 20, 2019	14.74	15.53	14.74	15.38
473	NYSE	HBB	Mon, Aug 19, 2019	14.32	14.96	14.12	14.81
472	NYSE	HBB	Fri, Aug 16, 2019	13.73	14.57	13.73	14.20
471	NYSE	HBB	Thu, Aug 15, 2019	13.79	13.94	13.36	13.71
470	NYSE	HBB	Wed, Aug 14, 2019	14.18	14.33	13.57	13.70
469	NYSE	HBB	Tue, Aug 13, 2019	14.04	14.50	13.70	14.35
468	NYSE	HBB	Mon, Aug 12, 2019	14.43	14.60	13.96	13.97
467	NYSE	HBB	Fri, Aug 9, 2019	14.69	14.99	14.21	14.50
466	NYSE	HBB	Thu, Aug 8, 2019	14.58	15.31	14.58	14.77
465	NYSE	HBB	Wed, Aug 7, 2019	13.90	15.10	13.83	14.60
464	NYSE	HBB	Tue, Aug 6, 2019	14.17	14.64	13.82	14.00
463	NYSE	HBB	Mon, Aug 5, 2019	13.20	14.44	13.20	14.18
462	NYSE	HBB	Fri, Aug 2, 2019	13.77	14.41	12.60	13.34
461	NYSE	HBB	Thu, Aug 1, 2019	14.04	15.14	13.79	13.93
460	NYSE	HBB	Wed, Jul 31, 2019	16.14	17.08	16.14	16.41
459	NYSE	HBB	Tue, Jul 30, 2019	15.66	16.31	15.66	16.16
458	NYSE	HBB	Mon, Jul 29, 2019	15.77	16.00	15.62	15.79
457	NYSE	HBB	Fri, Jul 26, 2019	15.69	16.02	15.35	15.76
456	NYSE	HBB	Thu, Jul 25, 2019	15.97	16.05	15.56	15.61
455	NYSE	HBB	Wed, Jul 24, 2019	15.88	16.04	15.75	15.96
454	NYSE	HBB	Tue, Jul 23, 2019	16.14	16.14	15.85	15.90
453	NYSE	HBB	Mon, Jul 22, 2019	16.44	16.44	15.88	16.00
452	NYSE	HBB	Fri, Jul 19, 2019	16.17	16.38	15.77	16.27
451	NYSE	HBB	Thu, Jul 18, 2019	16.47	16.49	16.20	16.20
450	NYSE	HBB	Wed, Jul 17, 2019	16.39	16.69	16.26	16.45
449	NYSE	HBB	Tue, Jul 16, 2019	16.38	16.55	16.34	16.47
448	NYSE	HBB	Mon, Jul 15, 2019	16.22	16.51	15.78	16.40
447	NYSE	HBB	Fri, Jul 12, 2019	16.35	16.66	16.22	16.22
446	NYSE	HBB	Thu, Jul 11, 2019	16.40	16.50	16.21	16.44
445	NYSE	HBB	Wed, Jul 10, 2019	16.24	16.63	16.22	16.33
444	NYSE	HBB	Tue, Jul 9, 2019	16.75	16.92	16.29	16.35
443	NYSE	HBB	Mon, Jul 8, 2019	17.76	17.96	16.83	16.83
442	NYSE	HBB	Fri, Jul 5, 2019	17.98	18.64	17.80	17.88
441	NYSE	HBB	Wed, Jul 3, 2019	18.38	18.38	17.93	17.93
440	NYSE	HBB	Tue, Jul 2, 2019	18.74	19.17	18.42	18.42
439	NYSE	HBB	Mon, Jul 1, 2019	19.24	20.83	18.98	19.01
438	NYSE	HBB	Fri, Jun 28, 2019	17.98	19.53	17.79	19.05
437	NYSE	HBB	Thu, Jun 27, 2019	17.46	17.94	17.15	17.94
436	NYSE	HBB	Wed, Jun 26, 2019	18.04	18.04	17.17	17.38
435	NYSE	HBB	Tue, Jun 25, 2019	17.41	17.60	16.94	17.36
434	NYSE	HBB	Mon, Jun 24, 2019	17.97	18.15	17.12	17.12
433	NYSE	HBB	Fri, Jun 21, 2019	17.94	18.28	17.78	18.00
432	NYSE	HBB	Thu, Jun 20, 2019	18.50	19.07	18.01	18.01
431	NYSE	HBB	Wed, Jun 19, 2019	18.49	18.83	18.28	18.37
430	NYSE	HBB	Tue, Jun 18, 2019	19.01	19.25	18.24	18.24
429	NYSE	HBB	Mon, Jun 17, 2019	18.93	18.96	18.33	18.34
428	NYSE	HBB	Fri, Jun 14, 2019	19.33	19.33	17.74	18.66
427	NYSE	HBB	Thu, Jun 13, 2019	18.54	19.01	18.53	18.80
426	NYSE	HBB	Wed, Jun 12, 2019	18.48	18.94	17.99	18.56
425	NYSE	HBB	Tue, Jun 11, 2019	17.84	18.59	17.70	18.47
424	NYSE	HBB	Mon, Jun 10, 2019	17.24	17.77	17.12	17.76
423	NYSE	HBB	Fri, Jun 7, 2019	16.84	17.39	16.81	17.00
422	NYSE	HBB	Thu, Jun 6, 2019	16.73	17.17	16.31	16.80
421	NYSE	HBB	Wed, Jun 5, 2019	16.89	17.29	16.64	16.76
420	NYSE	HBB	Tue, Jun 4, 2019	17.15	17.52	16.76	16.77
419	NYSE	HBB	Mon, Jun 3, 2019	17.53	18.01	16.98	16.98
418	NYSE	HBB	Fri, May 31, 2019	18.05	18.25	17.37	17.49
417	NYSE	HBB	Thu, May 30, 2019	18.79	19.15	17.77	18.19
416	NYSE	HBB	Wed, May 29, 2019	18.70	19.07	18.17	18.78
415	NYSE	HBB	Tue, May 28, 2019	19.07	19.22	18.62	18.79
414	NYSE	HBB	Fri, May 24, 2019	19.26	19.61	18.95	19.08
413	NYSE	HBB	Thu, May 23, 2019	19.07	19.28	18.69	19.23
412	NYSE	HBB	Wed, May 22, 2019	19.82	19.82	18.96	19.26
411	NYSE	HBB	Tue, May 21, 2019	20.08	20.47	18.86	19.96
410	NYSE	HBB	Mon, May 20, 2019	18.41	20.03	18.24	19.99
409	NYSE	HBB	Fri, May 17, 2019	18.50	18.78	18.45	18.51
408	NYSE	HBB	Thu, May 16, 2019	18.42	18.70	18.33	18.69
407	NYSE	HBB	Wed, May 15, 2019	17.74	18.54	17.74	18.41
406	NYSE	HBB	Tue, May 14, 2019	17.77	18.53	17.66	18.14
405	NYSE	HBB	Mon, May 13, 2019	16.70	17.98	16.39	17.74
404	NYSE	HBB	Fri, May 10, 2019	16.68	17.55	16.55	17.04
403	NYSE	HBB	Thu, May 9, 2019	16.80	17.08	16.22	16.75
402	NYSE	HBB	Wed, May 8, 2019	17.00	17.30	16.76	16.86
401	NYSE	HBB	Tue, May 7, 2019	17.88	17.88	17.00	17.14
400	NYSE	HBB	Mon, May 6, 2019	18.06	18.27	17.11	17.99
399	NYSE	HBB	Fri, May 3, 2019	18.30	19.00	18.30	18.40
398	NYSE	HBB	Thu, May 2, 2019	17.60	18.35	17.38	18.17
397	NYSE	HBB	Wed, May 1, 2019	18.15	18.16	17.55	17.62
396	NYSE	HBB	Tue, Apr 30, 2019	18.39	18.63	17.38	18.10
395	NYSE	HBB	Mon, Apr 29, 2019	19.18	19.18	17.66	18.42
394	NYSE	HBB	Fri, Apr 26, 2019	19.95	19.95	18.82	19.23
393	NYSE	HBB	Thu, Apr 25, 2019	21.11	21.11	19.62	20.19
392	NYSE	HBB	Wed, Apr 24, 2019	21.49	21.61	21.09	21.30
391	NYSE	HBB	Tue, Apr 23, 2019	21.78	21.85	21.32	21.52
390	NYSE	HBB	Mon, Apr 22, 2019	21.61	22.05	21.61	21.73
389	NYSE	HBB	Thu, Apr 18, 2019	22.46	22.46	22.08	22.16
388	NYSE	HBB	Wed, Apr 17, 2019	22.34	22.54	21.97	22.43
387	NYSE	HBB	Tue, Apr 16, 2019	22.70	22.70	22.10	22.29
386	NYSE	HBB	Mon, Apr 15, 2019	22.02	22.81	21.96	22.31
385	NYSE	HBB	Fri, Apr 12, 2019	22.76	22.97	22.07	22.29
384	NYSE	HBB	Thu, Apr 11, 2019	21.84	23.25	21.71	22.69
383	NYSE	HBB	Wed, Apr 10, 2019	21.70	21.75	21.38	21.75
382	NYSE	HBB	Tue, Apr 9, 2019	21.70	21.99	21.46	21.63
381	NYSE	HBB	Mon, Apr 8, 2019	22.37	22.59	21.76	21.86
380	NYSE	HBB	Fri, Apr 5, 2019	22.30	22.70	22.13	22.60
379	NYSE	HBB	Thu, Apr 4, 2019	21.45	22.36	21.00	22.21
378	NYSE	HBB	Wed, Apr 3, 2019	21.17	21.81	20.92	21.45
377	NYSE	HBB	Tue, Apr 2, 2019	21.06	21.36	20.83	21.06
376	NYSE	HBB	Mon, Apr 1, 2019	21.61	21.83	20.69	21.03
375	NYSE	HBB	Fri, Mar 29, 2019	20.94	21.46	20.75	21.46
374	NYSE	HBB	Thu, Mar 28, 2019	20.99	21.20	20.44	20.94
373	NYSE	HBB	Wed, Mar 27, 2019	21.44	21.46	20.94	21.00
372	NYSE	HBB	Tue, Mar 26, 2019	20.88	21.50	20.67	21.47
371	NYSE	HBB	Mon, Mar 25, 2019	20.32	21.16	20.14	20.99
370	NYSE	HBB	Fri, Mar 22, 2019	20.39	20.77	20.11	20.47
369	NYSE	HBB	Thu, Mar 21, 2019	20.52	20.75	20.44	20.46
368	NYSE	HBB	Wed, Mar 20, 2019	21.00	21.25	20.33	20.53
367	NYSE	HBB	Tue, Mar 19, 2019	21.54	21.54	20.71	21.00
366	NYSE	HBB	Mon, Mar 18, 2019	21.26	21.50	20.80	21.44
365	NYSE	HBB	Fri, Mar 15, 2019	20.85	21.64	20.70	21.46
364	NYSE	HBB	Thu, Mar 14, 2019	21.50	21.85	20.72	20.84
363	NYSE	HBB	Wed, Mar 13, 2019	21.19	21.66	21.07	21.55
362	NYSE	HBB	Tue, Mar 12, 2019	20.88	21.70	20.88	21.20
361	NYSE	HBB	Mon, Mar 11, 2019	21.02	21.16	20.46	20.92
360	NYSE	HBB	Fri, Mar 8, 2019	19.94	21.13	19.93	21.02
359	NYSE	HBB	Thu, Mar 7, 2019	22.90	22.90	19.58	19.94
358	NYSE	HBB	Wed, Mar 6, 2019	24.40	24.43	23.56	23.88
357	NYSE	HBB	Tue, Mar 5, 2019	24.38	24.60	24.15	24.33
356	NYSE	HBB	Mon, Mar 4, 2019	24.42	24.49	24.15	24.39
355	NYSE	HBB	Fri, Mar 1, 2019	24.40	24.54	24.19	24.42
354	NYSE	HBB	Thu, Feb 28, 2019	24.97	25.18	24.27	24.27
353	NYSE	HBB	Wed, Feb 27, 2019	24.42	25.13	24.42	24.86
352	NYSE	HBB	Tue, Feb 26, 2019	24.92	24.96	24.38	24.49
351	NYSE	HBB	Mon, Feb 25, 2019	24.73	24.87	24.61	24.63
350	NYSE	HBB	Fri, Feb 22, 2019	24.57	24.70	24.08	24.62
349	NYSE	HBB	Thu, Feb 21, 2019	24.17	24.72	24.17	24.52
348	NYSE	HBB	Wed, Feb 20, 2019	24.30	24.60	24.30	24.46
347	NYSE	HBB	Tue, Feb 19, 2019	24.77	24.84	23.99	24.50
346	NYSE	HBB	Fri, Feb 15, 2019	25.01	25.19	24.80	24.88
345	NYSE	HBB	Thu, Feb 14, 2019	25.30	25.40	24.65	24.82
344	NYSE	HBB	Wed, Feb 13, 2019	24.91	25.49	24.69	24.99
343	NYSE	HBB	Tue, Feb 12, 2019	25.22	25.40	24.53	25.00
342	NYSE	HBB	Mon, Feb 11, 2019	24.88	25.39	24.59	24.99
341	NYSE	HBB	Fri, Feb 8, 2019	25.40	25.95	24.08	25.00
340	NYSE	HBB	Thu, Feb 7, 2019	25.90	26.62	25.10	25.61
339	NYSE	HBB	Wed, Feb 6, 2019	26.78	27.20	25.41	25.89
338	NYSE	HBB	Tue, Feb 5, 2019	26.50	27.44	26.31	26.87
337	NYSE	HBB	Mon, Feb 4, 2019	26.23	26.63	26.22	26.30
336	NYSE	HBB	Fri, Feb 1, 2019	26.13	26.36	26.00	26.20
335	NYSE	HBB	Thu, Jan 31, 2019	26.00	26.48	25.75	26.14
334	NYSE	HBB	Wed, Jan 30, 2019	26.75	27.15	26.01	26.03
333	NYSE	HBB	Tue, Jan 29, 2019	26.57	27.53	26.50	26.73
332	NYSE	HBB	Mon, Jan 28, 2019	26.68	27.03	25.84	26.51
331	NYSE	HBB	Fri, Jan 25, 2019	26.94	27.28	26.73	27.00
330	NYSE	HBB	Thu, Jan 24, 2019	26.50	27.09	26.43	26.96
329	NYSE	HBB	Wed, Jan 23, 2019	28.00	28.37	26.45	26.75
328	NYSE	HBB	Tue, Jan 22, 2019	27.90	28.28	27.48	27.80
327	NYSE	HBB	Fri, Jan 18, 2019	27.68	28.51	27.38	27.89
326	NYSE	HBB	Thu, Jan 17, 2019	26.61	27.78	26.05	27.50
325	NYSE	HBB	Wed, Jan 16, 2019	27.06	27.06	26.01	26.67
324	NYSE	HBB	Tue, Jan 15, 2019	27.74	27.74	26.47	27.03
323	NYSE	HBB	Mon, Jan 14, 2019	27.89	28.73	26.86	27.25
322	NYSE	HBB	Fri, Jan 11, 2019	26.17	29.36	25.84	28.00
321	NYSE	HBB	Thu, Jan 10, 2019	25.79	26.60	25.68	26.07
320	NYSE	HBB	Wed, Jan 9, 2019	25.53	26.44	25.31	25.79
319	NYSE	HBB	Tue, Jan 8, 2019	24.89	25.62	24.21	25.27
318	NYSE	HBB	Mon, Jan 7, 2019	23.51	25.17	23.51	24.67
317	NYSE	HBB	Fri, Jan 4, 2019	25.00	25.33	22.98	23.40
316	NYSE	HBB	Thu, Jan 3, 2019	23.88	24.89	22.88	24.54
315	NYSE	HBB	Wed, Jan 2, 2019	23.19	24.15	23.19	24.05
314	NYSE	HBB	Mon, Dec 31, 2018	22.56	23.70	22.05	23.46
313	NYSE	HBB	Fri, Dec 28, 2018	20.93	22.56	20.93	22.56
312	NYSE	HBB	Thu, Dec 27, 2018	21.44	21.70	20.41	21.70
311	NYSE	HBB	Wed, Dec 26, 2018	20.61	22.29	20.38	21.80
310	NYSE	HBB	Mon, Dec 24, 2018	20.57	21.06	20.41	20.65
309	NYSE	HBB	Fri, Dec 21, 2018	20.53	21.44	19.59	20.58
308	NYSE	HBB	Thu, Dec 20, 2018	20.33	21.14	19.94	20.52
307	NYSE	HBB	Wed, Dec 19, 2018	20.78	22.31	20.78	21.29
306	NYSE	HBB	Tue, Dec 18, 2018	20.81	22.13	20.17	21.70
305	NYSE	HBB	Mon, Dec 17, 2018	21.86	22.55	20.19	20.61
304	NYSE	HBB	Fri, Dec 14, 2018	21.59	22.20	21.37	21.84
303	NYSE	HBB	Thu, Dec 13, 2018	21.59	22.46	21.38	21.91
302	NYSE	HBB	Wed, Dec 12, 2018	20.89	22.01	20.88	21.55
301	NYSE	HBB	Tue, Dec 11, 2018	18.93	21.34	18.93	20.51
300	NYSE	HBB	Mon, Dec 10, 2018	20.82	21.17	19.87	20.88
299	NYSE	HBB	Fri, Dec 7, 2018	22.50	22.66	20.27	20.77
298	NYSE	HBB	Thu, Dec 6, 2018	21.39	22.03	21.18	21.77
297	NYSE	HBB	Tue, Dec 4, 2018	23.34	23.44	21.22	21.50
296	NYSE	HBB	Mon, Dec 3, 2018	23.12	23.68	22.72	23.27
295	NYSE	HBB	Fri, Nov 30, 2018	23.67	23.67	22.48	22.65
294	NYSE	HBB	Thu, Nov 29, 2018	20.63	22.85	20.63	22.85
293	NYSE	HBB	Wed, Nov 28, 2018	20.67	21.09	20.43	20.84
292	NYSE	HBB	Tue, Nov 27, 2018	20.89	21.19	20.45	20.77
291	NYSE	HBB	Mon, Nov 26, 2018	20.89	21.22	20.50	21.00
290	NYSE	HBB	Fri, Nov 23, 2018	20.64	21.47	20.43	20.88
289	NYSE	HBB	Wed, Nov 21, 2018	21.31	21.68	20.50	21.00
288	NYSE	HBB	Tue, Nov 20, 2018	21.78	22.05	20.67	21.07
287	NYSE	HBB	Mon, Nov 19, 2018	23.28	24.02	21.67	22.09
286	NYSE	HBB	Fri, Nov 16, 2018	23.17	24.50	22.69	23.28
285	NYSE	HBB	Thu, Nov 15, 2018	22.76	24.00	22.76	23.55
284	NYSE	HBB	Wed, Nov 14, 2018	22.65	23.59	22.26	22.92
283	NYSE	HBB	Tue, Nov 13, 2018	22.60	23.75	22.15	22.47
282	NYSE	HBB	Mon, Nov 12, 2018	24.00	24.30	22.41	22.61
281	NYSE	HBB	Fri, Nov 9, 2018	24.00	24.55	24.00	24.00
280	NYSE	HBB	Thu, Nov 8, 2018	24.18	24.68	23.68	24.04
279	NYSE	HBB	Wed, Nov 7, 2018	24.21	24.71	23.19	24.17
278	NYSE	HBB	Tue, Nov 6, 2018	24.02	24.72	23.14	23.97
277	NYSE	HBB	Mon, Nov 5, 2018	25.31	25.72	24.01	24.02
276	NYSE	HBB	Fri, Nov 2, 2018	24.16	25.49	24.16	25.49
275	NYSE	HBB	Thu, Nov 1, 2018	23.14	24.41	23.14	24.02
274	NYSE	HBB	Wed, Oct 31, 2018	22.58	23.50	21.58	23.22
273	NYSE	HBB	Tue, Oct 30, 2018	19.67	20.50	19.67	20.28
272	NYSE	HBB	Mon, Oct 29, 2018	19.87	20.73	19.46	20.35
271	NYSE	HBB	Fri, Oct 26, 2018	19.34	19.68	18.29	19.63
270	NYSE	HBB	Thu, Oct 25, 2018	18.60	19.76	18.03	19.60
269	NYSE	HBB	Wed, Oct 24, 2018	19.28	19.28	18.50	18.50
268	NYSE	HBB	Tue, Oct 23, 2018	18.72	19.42	18.52	18.90
267	NYSE	HBB	Mon, Oct 22, 2018	19.29	20.03	18.79	19.01
266	NYSE	HBB	Fri, Oct 19, 2018	20.03	20.16	18.77	19.22
265	NYSE	HBB	Thu, Oct 18, 2018	20.70	20.84	19.45	20.00
264	NYSE	HBB	Wed, Oct 17, 2018	20.07	21.04	20.00	20.74
263	NYSE	HBB	Tue, Oct 16, 2018	19.65	20.06	19.26	20.00
262	NYSE	HBB	Mon, Oct 15, 2018	19.75	19.80	18.51	19.51
261	NYSE	HBB	Fri, Oct 12, 2018	19.95	20.74	18.34	18.90
260	NYSE	HBB	Thu, Oct 11, 2018	21.10	21.50	19.28	19.63
259	NYSE	HBB	Wed, Oct 10, 2018	21.10	21.65	20.58	20.86
258	NYSE	HBB	Tue, Oct 9, 2018	21.65	21.91	21.19	21.32
257	NYSE	HBB	Mon, Oct 8, 2018	21.15	22.12	20.95	21.55
256	NYSE	HBB	Fri, Oct 5, 2018	21.40	21.87	21.16	21.55
255	NYSE	HBB	Thu, Oct 4, 2018	21.33	22.16	21.00	21.25
254	NYSE	HBB	Wed, Oct 3, 2018	21.20	21.90	21.12	21.25
253	NYSE	HBB	Tue, Oct 2, 2018	21.70	21.70	21.06	21.10
252	NYSE	HBB	Mon, Oct 1, 2018	22.08	23.08	21.91	22.02
251	NYSE	HBB	Fri, Sep 28, 2018	21.64	22.12	21.61	21.94
250	NYSE	HBB	Thu, Sep 27, 2018	22.13	23.23	21.55	21.66
249	NYSE	HBB	Wed, Sep 26, 2018	22.74	23.76	22.03	22.04
248	NYSE	HBB	Tue, Sep 25, 2018	22.60	23.42	22.26	22.76
247	NYSE	HBB	Mon, Sep 24, 2018	23.87	24.22	22.20	22.50
246	NYSE	HBB	Fri, Sep 21, 2018	23.92	24.23	23.36	24.05
245	NYSE	HBB	Thu, Sep 20, 2018	23.98	24.54	23.69	23.94
244	NYSE	HBB	Wed, Sep 19, 2018	23.64	24.81	23.50	24.09
243	NYSE	HBB	Tue, Sep 18, 2018	23.97	24.86	23.37	23.74
242	NYSE	HBB	Mon, Sep 17, 2018	24.66	24.66	22.99	23.93
241	NYSE	HBB	Fri, Sep 14, 2018	23.65	24.20	23.41	23.61
240	NYSE	HBB	Thu, Sep 13, 2018	23.98	23.98	23.51	23.66
239	NYSE	HBB	Wed, Sep 12, 2018	23.28	24.15	23.28	23.87
238	NYSE	HBB	Tue, Sep 11, 2018	24.38	25.46	22.94	23.31
237	NYSE	HBB	Mon, Sep 10, 2018	24.57	24.87	23.57	24.50
236	NYSE	HBB	Fri, Sep 7, 2018	23.97	25.04	23.92	24.55
235	NYSE	HBB	Thu, Sep 6, 2018	23.10	24.30	22.66	24.07
234	NYSE	HBB	Wed, Sep 5, 2018	23.74	23.84	22.84	23.15
233	NYSE	HBB	Tue, Sep 4, 2018	23.12	23.84	22.01	23.58
232	NYSE	HBB	Fri, Aug 31, 2018	23.10	23.61	22.71	23.15
231	NYSE	HBB	Thu, Aug 30, 2018	25.01	25.01	22.98	23.28
230	NYSE	HBB	Wed, Aug 29, 2018	25.62	25.75	25.00	25.06
229	NYSE	HBB	Tue, Aug 28, 2018	25.29	25.82	24.60	25.60
228	NYSE	HBB	Mon, Aug 27, 2018	25.12	26.32	25.12	25.15
227	NYSE	HBB	Fri, Aug 24, 2018	25.13	25.38	24.10	24.97
226	NYSE	HBB	Thu, Aug 23, 2018	25.36	25.91	25.02	25.06
225	NYSE	HBB	Wed, Aug 22, 2018	25.26	25.54	24.94	25.26
224	NYSE	HBB	Tue, Aug 21, 2018	25.08	25.68	25.08	25.40
223	NYSE	HBB	Mon, Aug 20, 2018	25.56	26.06	25.00	25.04
222	NYSE	HBB	Fri, Aug 17, 2018	26.07	26.56	25.10	25.64
221	NYSE	HBB	Thu, Aug 16, 2018	25.38	26.44	24.94	26.24
220	NYSE	HBB	Wed, Aug 15, 2018	24.30	25.46	24.18	25.37
219	NYSE	HBB	Tue, Aug 14, 2018	24.31	24.88	23.90	24.47
218	NYSE	HBB	Mon, Aug 13, 2018	23.78	25.09	23.51	24.12
217	NYSE	HBB	Fri, Aug 10, 2018	23.70	24.09	23.15	23.85
216	NYSE	HBB	Thu, Aug 9, 2018	23.89	24.79	22.97	23.88
215	NYSE	HBB	Wed, Aug 8, 2018	24.32	24.72	23.17	23.93
214	NYSE	HBB	Tue, Aug 7, 2018	24.63	25.47	23.45	24.48
213	NYSE	HBB	Mon, Aug 6, 2018	24.77	24.98	23.63	24.70
212	NYSE	HBB	Fri, Aug 3, 2018	25.08	25.29	24.58	24.92
211	NYSE	HBB	Thu, Aug 2, 2018	27.95	28.59	24.12	25.08
210	NYSE	HBB	Wed, Aug 1, 2018	25.38	27.72	25.05	26.94
209	NYSE	HBB	Tue, Jul 31, 2018	25.53	25.57	25.03	25.40
208	NYSE	HBB	Mon, Jul 30, 2018	26.04	26.52	25.15	25.42
207	NYSE	HBB	Fri, Jul 27, 2018	25.81	26.49	24.77	26.06
206	NYSE	HBB	Thu, Jul 26, 2018	25.42	26.48	25.42	25.68
205	NYSE	HBB	Wed, Jul 25, 2018	26.31	26.77	25.30	25.50
204	NYSE	HBB	Tue, Jul 24, 2018	26.78	27.02	26.06	26.49
203	NYSE	HBB	Mon, Jul 23, 2018	27.07	27.21	26.26	26.64
202	NYSE	HBB	Fri, Jul 20, 2018	27.00	27.25	26.81	27.11
201	NYSE	HBB	Thu, Jul 19, 2018	26.78	27.75	26.78	26.94
200	NYSE	HBB	Wed, Jul 18, 2018	27.50	27.70	26.10	27.00
199	NYSE	HBB	Tue, Jul 17, 2018	27.50	28.38	27.46	27.56
198	NYSE	HBB	Mon, Jul 16, 2018	27.69	28.09	27.31	27.57
197	NYSE	HBB	Fri, Jul 13, 2018	28.32	28.32	27.18	27.66
196	NYSE	HBB	Thu, Jul 12, 2018	29.15	29.38	28.11	28.37
195	NYSE	HBB	Wed, Jul 11, 2018	30.01	30.01	28.87	29.21
194	NYSE	HBB	Tue, Jul 10, 2018	29.60	30.69	28.70	30.26
193	NYSE	HBB	Mon, Jul 9, 2018	30.58	31.00	29.81	29.91
192	NYSE	HBB	Fri, Jul 6, 2018	30.10	31.30	30.03	30.50
191	NYSE	HBB	Thu, Jul 5, 2018	28.95	30.70	28.51	30.09
190	NYSE	HBB	Tue, Jul 3, 2018	28.75	29.15	28.75	28.90
189	NYSE	HBB	Mon, Jul 2, 2018	28.83	29.33	27.51	28.67
188	NYSE	HBB	Fri, Jun 29, 2018	28.38	29.50	27.79	29.05
187	NYSE	HBB	Thu, Jun 28, 2018	27.90	28.38	27.09	28.24
186	NYSE	HBB	Wed, Jun 27, 2018	28.25	28.41	26.25	27.98
185	NYSE	HBB	Tue, Jun 26, 2018	27.64	28.96	27.15	28.19
184	NYSE	HBB	Mon, Jun 25, 2018	27.10	27.66	26.25	27.60
183	NYSE	HBB	Fri, Jun 22, 2018	27.53	28.89	26.60	27.55
182	NYSE	HBB	Thu, Jun 21, 2018	29.28	29.44	26.30	27.57
181	NYSE	HBB	Wed, Jun 20, 2018	29.33	30.16	28.86	29.40
180	NYSE	HBB	Tue, Jun 19, 2018	29.38	30.06	28.68	29.32
179	NYSE	HBB	Mon, Jun 18, 2018	29.66	30.00	29.35	29.68
178	NYSE	HBB	Fri, Jun 15, 2018	30.50	30.71	29.43	29.87
177	NYSE	HBB	Thu, Jun 14, 2018	30.31	30.80	29.61	30.35
176	NYSE	HBB	Wed, Jun 13, 2018	29.45	30.73	29.40	30.33
175	NYSE	HBB	Tue, Jun 12, 2018	27.65	29.92	27.65	29.43
174	NYSE	HBB	Mon, Jun 11, 2018	26.82	27.98	26.82	27.56
173	NYSE	HBB	Fri, Jun 8, 2018	26.30	27.54	26.20	26.82
172	NYSE	HBB	Thu, Jun 7, 2018	29.25	29.55	25.89	26.24
171	NYSE	HBB	Wed, Jun 6, 2018	28.28	29.64	28.01	29.11
170	NYSE	HBB	Tue, Jun 5, 2018	29.32	29.93	27.84	28.16
169	NYSE	HBB	Mon, Jun 4, 2018	28.27	29.68	27.49	29.68
168	NYSE	HBB	Fri, Jun 1, 2018	28.24	28.44	27.55	28.25
167	NYSE	HBB	Thu, May 31, 2018	28.20	28.62	27.54	28.03
166	NYSE	HBB	Wed, May 30, 2018	28.67	29.10	27.68	28.08
165	NYSE	HBB	Tue, May 29, 2018	28.16	28.57	26.84	27.40
164	NYSE	HBB	Fri, May 25, 2018	27.69	28.59	27.24	28.20
163	NYSE	HBB	Thu, May 24, 2018	27.15	28.14	27.08	27.71
162	NYSE	HBB	Wed, May 23, 2018	27.15	27.25	26.56	27.19
161	NYSE	HBB	Tue, May 22, 2018	27.86	27.86	27.07	27.20
160	NYSE	HBB	Mon, May 21, 2018	28.29	28.65	27.36	27.83
159	NYSE	HBB	Fri, May 18, 2018	27.55	28.40	26.74	28.24
158	NYSE	HBB	Thu, May 17, 2018	26.66	28.09	26.45	27.45
157	NYSE	HBB	Wed, May 16, 2018	25.70	26.99	25.39	26.67
156	NYSE	HBB	Tue, May 15, 2018	25.50	26.23	24.60	25.62
155	NYSE	HBB	Mon, May 14, 2018	26.24	26.78	24.88	25.01
154	NYSE	HBB	Fri, May 11, 2018	25.08	26.31	25.08	26.16
153	NYSE	HBB	Thu, May 10, 2018	24.95	25.72	24.87	25.16
152	NYSE	HBB	Wed, May 9, 2018	24.00	25.14	24.00	25.14
151	NYSE	HBB	Tue, May 8, 2018	23.96	24.74	23.75	23.89
150	NYSE	HBB	Mon, May 7, 2018	24.62	25.00	24.59	24.65
149	NYSE	HBB	Fri, May 4, 2018	24.29	24.72	24.13	24.50
148	NYSE	HBB	Thu, May 3, 2018	23.06	24.47	23.00	24.31
147	NYSE	HBB	Wed, May 2, 2018	22.35	23.08	22.11	22.82
146	NYSE	HBB	Tue, May 1, 2018	22.31	22.66	21.67	22.40
145	NYSE	HBB	Mon, Apr 30, 2018	21.49	23.01	21.31	22.25
144	NYSE	HBB	Fri, Apr 27, 2018	22.19	22.54	20.99	21.49
143	NYSE	HBB	Thu, Apr 26, 2018	23.27	23.60	21.88	22.11
142	NYSE	HBB	Wed, Apr 25, 2018	23.35	23.59	23.08	23.12
141	NYSE	HBB	Tue, Apr 24, 2018	23.51	23.83	23.12	23.36
140	NYSE	HBB	Mon, Apr 23, 2018	22.86	23.58	22.43	23.56
139	NYSE	HBB	Fri, Apr 20, 2018	23.31	23.58	22.36	22.81
138	NYSE	HBB	Thu, Apr 19, 2018	23.17	23.49	23.03	23.19
137	NYSE	HBB	Wed, Apr 18, 2018	23.66	24.16	23.41	23.42
136	NYSE	HBB	Tue, Apr 17, 2018	24.09	24.22	23.48	23.93
135	NYSE	HBB	Mon, Apr 16, 2018	24.09	24.25	23.29	24.09
134	NYSE	HBB	Fri, Apr 13, 2018	24.25	24.25	23.63	23.93
133	NYSE	HBB	Thu, Apr 12, 2018	22.97	24.25	22.89	24.12
132	NYSE	HBB	Wed, Apr 11, 2018	22.01	23.10	22.01	22.84
131	NYSE	HBB	Tue, Apr 10, 2018	21.50	22.19	21.31	22.13
130	NYSE	HBB	Mon, Apr 9, 2018	22.11	22.11	21.21	21.32
129	NYSE	HBB	Fri, Apr 6, 2018	22.64	22.64	21.11	22.03
128	NYSE	HBB	Thu, Apr 5, 2018	24.07	24.28	22.71	22.82
127	NYSE	HBB	Wed, Apr 4, 2018	22.86	24.53	22.49	24.15
126	NYSE	HBB	Tue, Apr 3, 2018	22.40	23.92	21.94	23.15
125	NYSE	HBB	Mon, Apr 2, 2018	21.22	22.18	20.97	22.09
124	NYSE	HBB	Thu, Mar 29, 2018	21.79	22.01	21.02	21.22
123	NYSE	HBB	Wed, Mar 28, 2018	21.91	22.01	21.15	21.67
122	NYSE	HBB	Tue, Mar 27, 2018	22.76	22.84	21.76	21.77
121	NYSE	HBB	Mon, Mar 26, 2018	23.01	23.04	22.34	22.71
120	NYSE	HBB	Fri, Mar 23, 2018	22.53	23.15	22.21	22.73
119	NYSE	HBB	Thu, Mar 22, 2018	22.39	23.05	22.25	22.51
118	NYSE	HBB	Wed, Mar 21, 2018	23.03	23.12	22.08	22.55
117	NYSE	HBB	Tue, Mar 20, 2018	22.41	23.29	22.34	23.01
116	NYSE	HBB	Mon, Mar 19, 2018	22.55	22.60	22.09	22.35
115	NYSE	HBB	Fri, Mar 16, 2018	23.41	23.81	22.59	22.62
114	NYSE	HBB	Thu, Mar 15, 2018	23.88	23.88	23.25	23.35
113	NYSE	HBB	Wed, Mar 14, 2018	23.96	24.23	22.99	23.82
112	NYSE	HBB	Tue, Mar 13, 2018	24.49	24.88	23.50	23.51
111	NYSE	HBB	Mon, Mar 12, 2018	24.24	24.83	23.99	24.43
110	NYSE	HBB	Fri, Mar 9, 2018	24.26	24.80	23.97	24.26
109	NYSE	HBB	Thu, Mar 8, 2018	24.75	25.15	24.25	24.25
108	NYSE	HBB	Wed, Mar 7, 2018	24.90	25.95	24.26	25.30
107	NYSE	HBB	Tue, Mar 6, 2018	25.37	25.63	24.88	24.99
106	NYSE	HBB	Mon, Mar 5, 2018	24.83	25.86	24.61	25.35
105	NYSE	HBB	Fri, Mar 2, 2018	24.72	25.21	24.69	25.01
104	NYSE	HBB	Thu, Mar 1, 2018	24.81	25.06	24.11	24.93
103	NYSE	HBB	Wed, Feb 28, 2018	24.65	25.16	24.21	24.77
102	NYSE	HBB	Tue, Feb 27, 2018	24.80	25.25	24.62	24.54
101	NYSE	HBB	Mon, Feb 26, 2018	24.70	25.19	24.45	24.82
100	NYSE	HBB	Fri, Feb 23, 2018	24.67	24.80	24.30	24.62
99	NYSE	HBB	Thu, Feb 22, 2018	24.75	24.99	24.21	24.56
98	NYSE	HBB	Wed, Feb 21, 2018	24.73	25.55	24.51	24.74
97	NYSE	HBB	Tue, Feb 20, 2018	25.27	25.77	24.87	24.95
96	NYSE	HBB	Fri, Feb 16, 2018	25.51	25.51	25.04	25.15
95	NYSE	HBB	Thu, Feb 15, 2018	25.44	25.88	25.01	25.59
94	NYSE	HBB	Wed, Feb 14, 2018	25.04	25.79	24.86	25.44
93	NYSE	HBB	Tue, Feb 13, 2018	25.36	25.80	25.05	25.27
92	NYSE	HBB	Mon, Feb 12, 2018	25.20	25.65	24.94	25.54
91	NYSE	HBB	Fri, Feb 9, 2018	24.97	25.43	24.60	25.21
90	NYSE	HBB	Thu, Feb 8, 2018	25.66	25.67	24.64	24.86
89	NYSE	HBB	Wed, Feb 7, 2018	24.48	25.95	24.48	25.66
88	NYSE	HBB	Tue, Feb 6, 2018	24.75	25.11	24.08	25.02
87	NYSE	HBB	Mon, Feb 5, 2018	24.81	25.43	24.49	25.09
86	NYSE	HBB	Fri, Feb 2, 2018	25.11	25.49	24.92	25.00
85	NYSE	HBB	Thu, Feb 1, 2018	25.55	25.89	25.16	25.47
84	NYSE	HBB	Wed, Jan 31, 2018	25.75	25.97	25.33	25.71
83	NYSE	HBB	Tue, Jan 30, 2018	25.44	26.49	25.06	25.71
82	NYSE	HBB	Mon, Jan 29, 2018	26.10	26.20	25.51	25.70
81	NYSE	HBB	Fri, Jan 26, 2018	26.29	26.44	25.74	26.10
80	NYSE	HBB	Thu, Jan 25, 2018	26.03	26.56	26.02	26.35
79	NYSE	HBB	Wed, Jan 24, 2018	26.24	26.71	26.03	26.21
78	NYSE	HBB	Tue, Jan 23, 2018	26.40	26.79	25.81	26.10
77	NYSE	HBB	Mon, Jan 22, 2018	26.16	26.47	25.93	26.37
76	NYSE	HBB	Fri, Jan 19, 2018	25.76	26.35	25.49	26.02
75	NYSE	HBB	Thu, Jan 18, 2018	25.24	26.26	25.24	25.66
74	NYSE	HBB	Wed, Jan 17, 2018	26.16	26.68	25.06	25.77
73	NYSE	HBB	Tue, Jan 16, 2018	26.98	27.47	26.06	26.19
72	NYSE	HBB	Fri, Jan 12, 2018	25.91	28.57	25.55	26.77
71	NYSE	HBB	Thu, Jan 11, 2018	26.47	27.62	25.50	25.90
70	NYSE	HBB	Wed, Jan 10, 2018	25.99	27.79	25.22	26.36
69	NYSE	HBB	Tue, Jan 9, 2018	26.05	26.48	25.39	26.19
68	NYSE	HBB	Mon, Jan 8, 2018	25.42	26.45	24.81	25.93
67	NYSE	HBB	Fri, Jan 5, 2018	26.02	26.30	25.18	25.44
66	NYSE	HBB	Thu, Jan 4, 2018	25.02	26.13	25.02	25.79
65	NYSE	HBB	Wed, Jan 3, 2018	26.20	27.95	24.80	24.93
64	NYSE	HBB	Tue, Jan 2, 2018	25.63	26.35	25.62	26.15
63	NYSE	HBB	Fri, Dec 29, 2017	26.05	26.50	24.81	25.69
62	NYSE	HBB	Thu, Dec 28, 2017	25.71	26.34	25.53	26.02
61	NYSE	HBB	Wed, Dec 27, 2017	25.95	26.33	25.45	25.67
60	NYSE	HBB	Tue, Dec 26, 2017	25.76	26.45	25.53	25.97
59	NYSE	HBB	Fri, Dec 22, 2017	25.80	25.99	25.51	25.91
58	NYSE	HBB	Thu, Dec 21, 2017	25.14	26.32	25.14	25.80
57	NYSE	HBB	Wed, Dec 20, 2017	26.03	26.52	25.04	25.27
56	NYSE	HBB	Tue, Dec 19, 2017	26.06	26.55	25.64	25.90
55	NYSE	HBB	Mon, Dec 18, 2017	26.68	26.95	25.58	26.14
54	NYSE	HBB	Fri, Dec 15, 2017	24.91	26.57	24.65	26.50
53	NYSE	HBB	Thu, Dec 14, 2017	26.46	26.76	24.85	24.97
52	NYSE	HBB	Wed, Dec 13, 2017	27.02	27.43	25.80	26.64
51	NYSE	HBB	Tue, Dec 12, 2017	26.26	27.04	25.58	26.49
50	NYSE	HBB	Mon, Dec 11, 2017	26.81	26.81	25.82	26.06
49	NYSE	HBB	Fri, Dec 8, 2017	26.94	27.12	26.21	26.81
48	NYSE	HBB	Thu, Dec 7, 2017	27.29	27.40	26.85	27.03
47	NYSE	HBB	Wed, Dec 6, 2017	26.88	28.10	26.66	27.03
46	NYSE	HBB	Tue, Dec 5, 2017	27.08	27.60	26.10	27.15
45	NYSE	HBB	Mon, Dec 4, 2017	28.57	28.91	27.00	27.12
44	NYSE	HBB	Fri, Dec 1, 2017	27.92	28.70	27.56	28.31
43	NYSE	HBB	Thu, Nov 30, 2017	27.53	29.29	27.05	28.58
42	NYSE	HBB	Wed, Nov 29, 2017	25.89	27.79	25.41	27.67
41	NYSE	HBB	Tue, Nov 28, 2017	25.55	26.38	24.56	25.61
40	NYSE	HBB	Mon, Nov 27, 2017	27.84	28.25	25.46	25.76
39	NYSE	HBB	Fri, Nov 24, 2017	30.03	30.62	27.09	27.89
38	NYSE	HBB	Wed, Nov 22, 2017	31.33	31.51	29.58	30.12
37	NYSE	HBB	Tue, Nov 21, 2017	31.97	32.87	31.05	31.35
36	NYSE	HBB	Mon, Nov 20, 2017	31.86	32.45	31.80	31.89
35	NYSE	HBB	Fri, Nov 17, 2017	32.49	32.85	30.35	31.84
34	NYSE	HBB	Thu, Nov 16, 2017	32.95	33.25	32.49	32.69
33	NYSE	HBB	Wed, Nov 15, 2017	32.20	32.84	32.05	32.84
32	NYSE	HBB	Tue, Nov 14, 2017	31.77	32.65	31.74	32.38
31	NYSE	HBB	Mon, Nov 13, 2017	31.02	32.45	30.86	31.88
30	NYSE	HBB	Fri, Nov 10, 2017	30.17	31.07	30.11	30.80
29	NYSE	HBB	Thu, Nov 9, 2017	31.34	31.34	30.01	30.50
28	NYSE	HBB	Wed, Nov 8, 2017	31.90	32.03	31.58	31.84
27	NYSE	HBB	Tue, Nov 7, 2017	32.77	32.77	31.13	32.09
26	NYSE	HBB	Mon, Nov 6, 2017	35.90	35.90	30.53	32.77
25	NYSE	HBB	Fri, Nov 3, 2017	37.29	37.33	35.84	36.25
24	NYSE	HBB	Thu, Nov 2, 2017	37.60	38.26	36.85	37.24
23	NYSE	HBB	Wed, Nov 1, 2017	38.94	38.94	37.80	38.59
22	NYSE	HBB	Tue, Oct 31, 2017	39.70	39.70	38.38	38.77
21	NYSE	HBB	Mon, Oct 30, 2017	39.11	39.78	39.11	39.50
20	NYSE	HBB	Fri, Oct 27, 2017	38.70	39.97	38.41	39.89
19	NYSE	HBB	Thu, Oct 26, 2017	39.28	39.50	38.53	38.85
18	NYSE	HBB	Wed, Oct 25, 2017	39.91	40.00	38.91	39.29
17	NYSE	HBB	Tue, Oct 24, 2017	39.67	40.28	39.54	39.87
16	NYSE	HBB	Mon, Oct 23, 2017	39.86	39.86	39.25	39.67
15	NYSE	HBB	Fri, Oct 20, 2017	39.83	40.50	39.18	39.67
14	NYSE	HBB	Thu, Oct 19, 2017	39.29	40.03	38.89	39.55
13	NYSE	HBB	Wed, Oct 18, 2017	39.46	39.77	39.00	39.50
12	NYSE	HBB	Tue, Oct 17, 2017	38.96	39.37	38.53	39.33
11	NYSE	HBB	Mon, Oct 16, 2017	38.45	39.20	37.96	38.93
10	NYSE	HBB	Fri, Oct 13, 2017	38.36	38.61	37.31	38.22
9	NYSE	HBB	Thu, Oct 12, 2017	38.10	38.10	37.26	37.95
8	NYSE	HBB	Wed, Oct 11, 2017	36.33	38.76	35.63	38.12
7	NYSE	HBB	Tue, Oct 10, 2017	38.63	38.63	36.50	37.00
6	NYSE	HBB	Mon, Oct 9, 2017	37.63	41.00	36.58	38.63
5	NYSE	HBB	Fri, Oct 6, 2017	36.00	37.99	36.00	37.60
4	NYSE	HBB	Thu, Oct 5, 2017	35.32	36.50	35.00	35.51
3	NYSE	HBB	Wed, Oct 4, 2017	33.90	36.67	33.00	34.59
2	NYSE	HBB	Tue, Oct 3, 2017	31.11	34.20	30.63	33.90
1	NYSE	HBB	Mon, Oct 2, 2017	32.86	34.60	29.50	30.23
#	Exchange	Symbol	Date	Open	High	Low	Close

Hamilton Beach Brands Holding Co NYSE:HBB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024