Handy & Harman Ltd $22.58

up +0.19


17/4/2014 08:10 PM  |  NASDAQ : HNH  
Industries : Industrial / Industrial Equipment & Components
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
4/17/201422.3922.6122.3822.586,218
4/16/201422.0022.3921.4622.398,337
4/15/201421.6522.2221.4621.9814,615
4/14/201422.4022.4022.0022.0622,232
4/11/201421.9222.4721.9222.2115,998
4/10/201422.1822.4321.9122.2019,022
4/9/201422.3422.4721.8522.1313,004
4/8/201422.0022.3821.9322.167,714
4/7/201421.8022.0921.5122.0015,219
4/4/201422.9823.0021.7621.9710,258
4/3/201422.5022.9622.1722.8217,842
4/2/201422.3722.6822.3222.6210,393
4/1/201422.0122.6121.9322.2414,995
3/31/201421.2522.0621.2522.0121,354
3/28/201421.0121.1621.0021.068,499
3/27/201420.9421.2720.7221.0032,039
3/26/201422.1822.4721.3921.3921,179
3/25/201421.5322.5521.2821.9241,677
3/24/201421.0421.5920.7521.3515,840
3/21/201420.9221.0120.7520.9532,930
3/20/201420.2520.8020.0020.7718,862
3/19/201420.0220.2519.9020.2523,183
3/18/201419.2320.0919.2320.0214,259
3/17/201420.2020.2019.7819.9516,026
3/14/201420.8720.9920.1620.1910,540
3/13/201421.1821.3520.8320.8613,135
3/12/201421.0521.9920.9521.2110,791
3/11/201422.4322.5921.1221.2014,937
3/10/201420.9622.5820.8422.1922,425
3/7/201420.1720.9020.1720.909,565
3/6/201419.2920.2419.2120.1526,528
3/5/201418.9119.4218.9119.3214,580
3/4/201418.5418.9118.3118.8936,667
3/3/201418.2018.5318.0718.2113,546
2/28/201418.1419.0918.1418.287,443
2/27/201418.5419.4818.0218.0218,865
2/26/201418.9819.0618.5718.853,775
2/25/201418.9619.0518.6118.9914,376
2/24/201418.8919.4718.4918.9416,417
2/21/201419.0619.2418.7118.9017,102
2/20/201419.6020.0418.5818.9224,251
2/19/201421.5721.5719.6419.7015,202
2/18/201420.7721.7720.7520.809,441
2/14/201421.0021.5020.5920.9818,736
2/13/201420.6721.6820.1221.0516,561
2/12/201420.6521.3720.6520.9851,999
2/11/201419.8621.1119.7820.7324,066
2/10/201419.3020.5018.8819.7268,949
2/7/201418.3019.4318.1919.2832,058
2/6/201418.8119.0417.8718.1837,977
2/5/201418.7219.3417.9618.7232,083
2/4/201418.0219.2817.6618.7832,060
2/3/201419.5719.5717.2018.0527,539
1/31/201419.6920.3419.1319.5226,169
1/30/201419.1520.2619.1520.1020,112
1/29/201419.4219.5319.0119.0218,520
1/28/201419.4520.0119.3819.6117,743
1/27/201421.0122.4118.6519.3746,948
1/24/201421.8922.2721.0321.0317,469
1/23/201422.7922.9221.6821.7911,939
1/22/201422.9323.0922.7522.7621,818
1/21/201422.9623.4922.2422.9966,952
1/17/201422.5523.0722.5522.9647,919
1/16/201422.4922.6822.3422.6312,976
1/15/201422.7322.8122.4622.8013,123
1/14/201422.4122.8722.4122.7817,033
1/13/201422.6422.9922.4522.5021,987
1/10/201422.8522.9822.5022.887,067
1/9/201422.9123.1822.7122.776,540
1/8/201422.7922.8522.3422.7312,468
1/7/201423.1423.2422.5322.8111,252
1/6/201423.6223.8723.2023.2614,939
1/3/201423.7924.0923.5123.689,485
1/2/201424.6924.6923.2523.6115,061
12/31/201324.3124.4024.0024.2114,710
12/30/201324.2524.8024.2224.2413,079
12/27/201323.2424.4222.0024.2529,355
12/26/201324.2024.5723.0123.4636,133
12/24/201324.4824.8524.1324.2818,935
12/23/201324.7624.9424.4824.5927,374
12/20/201324.8625.0924.4824.7656,252
12/19/201324.7125.2424.7124.7515,281
12/18/201324.2524.8024.1624.7129,732
12/17/201324.2924.7024.0024.0919,253
12/16/201324.4724.7924.0724.4035,449
12/13/201324.2024.6624.2024.2718,745
12/12/201322.6624.1822.6624.0634,613
12/11/201323.1323.2022.3222.5834,931
12/10/201323.0023.3722.7523.02145,115
12/9/201324.5324.6122.7822.9875,604
12/6/201324.7724.7724.3124.4012,139
12/5/201324.4924.7724.3524.4640,210
12/4/201324.5024.6924.4524.4913,403
12/3/201324.5524.7024.4524.6217,960
12/2/201324.5324.8024.2624.5125,753
11/29/201324.8825.1924.5324.538,533
11/27/201324.7224.7324.5324.6314,575
11/26/201324.7024.9624.5024.8256,008
11/25/201324.5025.0024.4824.6535,576
11/22/201324.3424.5524.3424.5123,346
Trading Center