Handy & Harman Ltd $23.59

down -0.58


30/7/2014 04:00 PM  |  NASDAQ : HNH  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
7/30/201424.4824.7523.5023.5929,303
7/29/201424.0024.7323.9724.1723,490
7/28/201424.6424.8023.5123.9313,986
7/25/201424.3224.3224.1224.2111,172
7/24/201425.3225.3224.5024.619,116
7/23/201425.1225.4525.1225.4319,439
7/22/201424.8625.4224.3025.1821,513
7/21/201425.0625.3924.1324.7533,125
7/18/201424.9625.4724.8925.3913,214
7/17/201424.9325.5324.8925.0016,957
7/16/201425.1925.5524.7625.2523,866
7/15/201425.5526.2524.8525.2014,995
7/14/201426.5726.5725.2125.5930,314
7/11/201426.2327.5025.7526.1722,666
7/10/201425.7426.4425.1826.3020,864
7/9/201426.0526.1024.7426.0722,301
7/8/201426.5326.9025.5725.9320,918
7/7/201426.6527.5526.0626.4128,785
7/3/201426.9027.3426.5926.838,021
7/2/201426.5127.1026.5026.7513,756
7/1/201427.0827.8026.5126.6725,915
6/30/201426.0128.1826.0126.7737,221
6/27/201424.3626.4324.3626.19196,189
6/26/201424.2024.7424.2024.6117,982
6/25/201423.6724.2723.5124.2420,389
6/24/201424.5624.8023.7923.90218,199
6/23/201424.5524.7524.3624.4719,373
6/20/201424.7924.7924.1624.6328,680
6/19/201424.2524.6523.7224.5920,396
6/18/201424.1524.3923.8724.0512,730
6/17/201423.9724.5223.6624.1017,363
6/16/201422.5424.3822.5424.1119,266
6/13/201424.3724.4623.9724.4017,851
6/12/201424.3024.6023.9724.4225,891
6/11/201423.8024.5023.5724.3728,825
6/10/201423.2724.7623.0124.3129,660
6/9/201423.7323.8723.4523.646,423
6/6/201423.1923.9122.9223.7323,879
6/5/201422.1823.1522.1223.0011,895
6/4/201422.0022.5921.5322.1222,192
6/3/201422.4322.4321.6621.9716,588
6/2/201421.9722.3421.6922.238,701
5/30/201422.0522.4321.5822.0111,115
5/29/201421.4422.2021.4422.1911,047
5/28/201421.7521.9921.3921.536,732
5/27/201420.9122.0120.8621.667,869
5/23/201420.7320.8920.6120.7515,018
5/22/201420.7420.7420.5820.6913,997
5/21/201420.6021.5220.5220.6620,207
5/20/201421.8121.8121.1021.3224,405
5/19/201422.1422.4321.3721.9716,500
5/16/201421.5722.0921.1022.0516,297
5/15/201422.0022.6420.6121.6027,138
5/14/201423.5223.5222.0222.0419,750
5/13/201423.7123.7122.1323.5022,746
5/12/201422.7523.5021.3323.4442,332
5/9/201421.6222.7321.1522.7222,803
5/8/201420.8421.9920.8421.7116,210
5/7/201421.9221.9220.9520.988,705
5/6/201422.3922.3921.4921.6736,002
5/5/201422.3022.5620.9422.3516,231
5/2/201422.3622.6722.2122.3524,775
5/1/201422.6122.6122.2022.4018,683
4/30/201422.4422.9422.4022.6110,023
4/29/201422.9323.0722.2822.6720,585
4/28/201422.9223.1221.0622.9110,320
4/25/201422.6023.4322.6022.7531,937
4/24/201422.7822.9422.3022.667,683
4/23/201422.7222.9322.6122.756,929
4/22/201422.9222.9422.5822.7513,221
4/21/201422.6523.0022.3422.9313,423
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
Trading Center