$38.53 -0.15 (%) Handy & Harman Ltd - NASDAQ

Dec. 19, 2014 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
12/18/201438.1539.3137.9838.6817,094
12/17/201437.1538.7636.8237.8533,844
12/16/201436.7238.8636.5337.1521,617
12/15/201438.4138.4136.1336.9147,216
12/12/201438.4738.6138.0138.0111,418
12/11/201438.1440.3038.1238.6919,305
12/10/201440.3240.6838.3338.4636,366
12/9/201437.5740.7037.5140.2522,419
12/8/201438.7539.5038.0238.1024,738
12/5/201438.6939.5938.4339.2111,656
12/4/201439.0840.3437.0938.6868,528
12/3/201439.1139.6337.7638.8130,818
12/2/201438.7038.7937.1437.9934,388
12/1/201436.9538.8736.6638.0850,675
11/28/201438.7538.7536.9637.2916,678
11/26/201439.3039.5138.4338.4439,024
11/25/201439.8939.8938.1238.5426,192
11/24/201438.8142.4038.7139.4633,004
11/21/201438.4539.2537.9138.3836,687
11/20/201436.6638.0136.2537.7822,476
11/19/201437.1339.2836.4236.7626,277
11/18/201437.3938.4237.0237.3433,260
11/17/201435.7037.7934.5137.3648,562
11/14/201436.5037.3335.6935.8034,624
11/13/201436.6237.3936.2836.7455,971
11/12/201436.7037.5036.7036.8220,477
11/11/201436.4537.2136.0436.6857,729
11/10/201436.8737.1236.0836.4538,404
11/7/201436.6337.0135.1736.8417,194
11/6/201437.1037.6336.9937.1425,820
11/5/201437.3037.6237.0137.4818,466
11/4/201437.9037.9036.6537.3021,373
11/3/201435.3439.0035.2038.0973,517
10/31/201435.4236.0434.3635.3133,778
10/30/201433.1534.7130.8334.6018,995
10/29/201436.1536.9031.7833.2052,476
10/28/201434.2336.6433.2636.1548,944
10/27/201433.8134.9632.5733.9437,453
10/24/201433.3334.0231.9033.5329,814
10/23/201431.5634.7131.3433.54145,291
10/22/201431.6331.9130.8931.2241,875
10/21/201431.7831.7831.2131.4527,098
10/20/201431.2731.9931.2531.4749,113
10/17/201431.6131.6130.0731.2447,259
10/16/201430.7031.3130.2131.1228,959
10/15/201429.9031.5929.4631.17107,555
10/14/201431.4331.6329.6630.1343,912
10/13/201428.6031.9027.5831.2495,521
10/10/201428.9229.9828.2828.8233,175
10/9/201430.1231.2228.9329.1330,578
10/8/201430.4031.3229.5330.2543,068
10/7/201431.9131.9130.1030.3456,279
10/6/201430.4532.5530.1232.1140,326
10/3/201429.1830.7329.1830.1024,023
10/2/201427.9229.3427.9228.9543,142
10/1/201426.1928.2325.6227.8995,926
9/30/201425.1826.3125.0226.26125,857
9/29/201425.4625.4625.0025.0934,956
9/26/201425.4025.6924.9125.4738,510
9/25/201426.0426.0425.1225.3714,531
9/24/201425.6825.7825.3525.7813,259
9/23/201426.9127.0025.6325.7326,222
9/22/201425.9826.9425.7026.5323,325
9/19/201425.6625.9924.9725.9936,441
9/18/201425.3326.0125.3325.795,209
9/17/201425.2225.4124.8825.0710,713
9/16/201424.4424.9924.4224.737,686
9/15/201425.2325.7224.1624.5812,876
9/12/201425.6826.7525.4025.4021,384
9/11/201425.5925.8524.9225.7011,724
9/10/201426.1026.1025.4125.6715,479
9/9/201426.2027.6926.0926.1617,283
9/8/201425.8526.3725.8526.3712,570
9/5/201425.8925.9025.7525.8130,097
9/4/201426.0226.0225.8325.8529,373
9/3/201426.4226.4425.8925.9610,073
9/2/201426.3826.3825.9325.9818,804
8/29/201427.1227.3526.1926.1926,867
8/28/201426.5027.3726.2827.1413,047
8/27/201426.0026.2425.8626.1956,974
8/26/201425.9725.9725.7225.7242,548
8/25/201425.8525.9825.6825.9215,113
8/22/201425.8525.8725.5625.6834,793
8/21/201425.9025.9225.6025.8023,880
8/20/201425.8926.0125.7925.927,526
8/19/201425.3326.0425.3325.9723,926
8/18/201424.4724.8424.4524.7811,102
8/15/201424.8424.8424.2324.2811,715
8/14/201424.8024.8524.5224.6411,837
8/13/201424.6024.9024.6024.7716,605
8/12/201424.7624.9924.5024.7517,294
8/11/201425.0125.0124.6324.8018,859
8/8/201424.4424.8824.2724.507,308
8/7/201424.0425.1724.0224.4235,300
8/6/201421.4322.8821.2422.5618,916
8/5/201422.9923.5821.3921.6631,155
8/4/201424.2524.2522.8423.0628,751
8/1/201422.6924.5022.6923.0934,311
7/31/201423.3324.4022.5022.5035,308
7/30/201424.4824.7523.5023.5929,303
  • Showing 1-100 of 998 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center