$25.00 -0.06 (%) Handy & Harman Ltd - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
5/31/201624.8025.4024.4825.005,690
5/27/201625.0825.8124.8425.063,024
5/26/201625.3525.3524.8625.271,893
5/25/201625.2526.4925.2525.355,467
5/24/201625.3426.4225.3426.016,336
5/23/201624.6325.3924.6325.345,387
5/20/201625.1626.0524.6124.614,797
5/19/201624.4725.4724.4725.021,308
5/18/201624.5924.9324.1524.363,039
5/17/201625.4125.9724.3024.698,318
5/16/201624.1025.2824.1024.496,809
5/13/201625.5725.5723.8024.0911,223
5/12/201626.3926.6025.9526.0411,164
5/11/201626.8427.2726.0726.165,557
5/10/201627.1727.4626.8826.942,740
5/9/201627.1928.2526.9027.2517,999
5/6/201627.7627.8126.4527.6014,431
5/5/201627.7628.7327.6027.8336,950
5/4/201627.2027.7726.9427.7618,003
5/3/201627.3627.5926.8827.2512,492
5/2/201627.6027.6526.6827.658,375
4/29/201627.0027.7126.9327.437,460
4/28/201626.0027.6026.0027.0014,615
4/27/201627.1327.4626.2327.468,955
4/26/201627.0227.6926.0827.4822,449
4/25/201626.6127.0426.0027.0011,779
4/22/201627.6727.6926.7026.961,409
4/21/201626.7527.0226.4526.937,127
4/20/201626.5126.7926.1026.782,870
4/19/201626.5327.0226.5327.022,644
4/18/201626.4926.8726.4926.625,947
4/15/201626.4626.6326.3626.634,331
4/14/201626.6126.7726.3526.5210,517
4/13/201626.8326.8326.0726.677,769
4/12/201626.6926.8626.4626.756,108
4/11/201626.5026.9326.4926.715,330
4/8/201626.0426.4026.0426.369,373
4/7/201625.8226.0525.5325.752,732
4/6/201625.8826.2525.6326.133,805
4/5/201626.1226.6025.7025.8617,069
4/4/201626.9827.0025.7926.3918,301
4/1/201627.4527.4726.8627.208,669
3/31/201626.9529.8925.7327.3513,881
3/30/201626.2027.3126.0826.955,595
3/29/201625.5826.2125.5826.168,418
3/28/201624.6625.9024.6625.617,848
3/24/201624.7025.0624.3624.7414,644
3/23/201625.9025.9024.4924.637,765
3/22/201625.0725.4225.0725.3613,981
3/21/201624.5825.0024.5824.8213,798
3/18/201622.5624.1322.3324.1334,050
3/17/201621.9422.4921.9422.463,361
3/16/201621.7022.1221.7022.083,774
3/15/201621.9422.2521.8621.919,731
3/14/201621.5122.2521.4022.195,917
3/11/201621.5021.5021.1421.508,511
3/10/201621.6221.6421.3721.443,659
3/9/201621.3621.4621.0221.464,745
3/8/201621.4021.7121.3321.3712,094
3/7/201621.0521.6821.0521.614,712
3/4/201621.2221.2220.3021.1723,150
3/3/201621.9322.2521.6921.8310,157
3/2/201620.9223.9020.9222.1012,674
3/1/201620.0920.5519.6720.5511,003
2/29/201618.2520.6118.2519.9534,261
2/26/201617.6818.2617.6818.085,290
2/25/201617.1217.8917.1217.679,283
2/24/201617.0917.6217.0917.627,404
2/23/201617.3417.8017.3417.3911,531
2/22/201616.9617.5616.9617.5611,468
2/19/201616.7917.3116.7616.819,399
2/18/201616.9716.9916.9416.943,225
2/17/201616.8416.9916.8316.996,972
2/16/201616.6516.7516.5116.756,751
2/12/201616.8916.8916.5016.665,466
2/11/201616.8516.9616.7516.808,898
2/10/201617.1317.4217.0017.014,436
2/9/201617.0017.1516.5516.948,386
2/8/201617.2217.4416.5216.6011,235
2/5/201617.1417.1616.6616.9511,274
2/4/201617.1117.1716.4917.167,960
2/3/201616.6517.1816.6516.745,988
2/2/201617.1417.3016.6016.605,608
2/1/201616.8217.4216.8217.2316,182
1/29/201617.6117.6116.3217.0233,442
1/28/201615.8816.7715.7816.7311,765
1/27/201616.0116.7216.0116.289,425
1/26/201616.6916.7715.6116.4519,410
1/25/201615.9616.9315.9616.0713,265
1/22/201616.5117.2316.1616.4315,065
1/21/201616.3416.9716.1416.288,102
1/20/201617.5717.5716.0416.3221,220
1/19/201618.7119.0016.7617.1017,143
1/15/201618.3619.5318.3618.7616,624
1/14/201618.8819.0418.5118.7815,398
1/13/201619.2619.4518.8718.9110,649
1/12/201619.8019.8019.0119.0418,238
1/11/201619.9419.9419.4619.4617,560
1/8/201619.8720.1919.0719.4115,081
1/7/201619.8020.2919.5219.7415,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center