HANDY & HARMAN $15.65

up +0.17


22/5/2013 04:22 PM  |  NASDAQ : HNH  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

HNH historical data

Date Open High Low Close Volume
5/22/2013 15.44 15.74 15.44 15.65 71
5/21/2013 15.49 15.50 15.35 15.48 84
5/20/2013 15.64 15.66 15.26 15.42 26
5/17/2013 15.67 15.69 15.44 15.58 67
5/16/2013 15.37 15.71 15.37 15.66 53
5/15/2013 15.42 15.52 15.22 15.35 40
5/14/2013 15.56 15.63 15.49 15.58 66
5/13/2013 15.47 15.73 15.47 15.58 40
5/10/2013 14.87 15.56 14.75 15.51 207
5/9/2013 14.83 15.04 14.75 14.81 750
5/8/2013 14.92 15.19 14.85 14.95 255
5/7/2013 15.26 15.26 14.93 15.00 120
5/6/2013 15.48 15.48 15.27 15.32 68
5/3/2013 15.00 15.43 14.54 15.38 604
5/2/2013 14.39 14.57 13.90 14.40 205
5/1/2013 15.47 15.67 14.22 14.23 213
4/30/2013 15.53 15.65 15.10 15.38 160
4/29/2013 15.68 15.76 15.34 15.65 57
4/26/2013 15.72 15.76 14.85 15.37 391
4/25/2013 15.66 15.77 15.64 15.76 22
4/24/2013 15.48 15.49 15.45 15.46 20
4/23/2013 14.75 15.43 14.75 15.43 139
4/22/2013 14.75 14.86 14.21 14.61 119
4/19/2013 14.36 14.96 14.36 14.78 205
4/18/2013 14.07 15.79 14.07 14.30 79
4/17/2013 14.73 14.73 13.71 13.90 140
4/16/2013 14.79 14.81 14.63 14.69 60
4/15/2013 15.21 15.80 14.62 14.63 261
4/12/2013 15.24 15.65 15.05 15.37 324
4/11/2013 15.42 16.00 15.18 15.24 196
4/10/2013 15.06 15.56 15.06 15.53 38
4/9/2013 15.13 15.25 14.99 15.08 118
4/8/2013 15.39 15.39 14.83 15.18 50
4/5/2013 14.83 15.54 14.80 15.42 192
4/4/2013 14.80 15.31 14.80 15.13 138
4/3/2013 15.29 15.29 14.80 14.80 147
4/2/2013 15.27 16.00 15.19 15.26 57
4/1/2013 15.32 15.38 15.07 15.26 134
3/28/2013 15.09 15.39 15.00 15.39 285
3/27/2013 15.00 15.10 14.96 15.02 105
3/26/2013 14.75 15.18 14.70 15.10 162
3/25/2013 14.84 15.15 14.84 14.90 316
3/22/2013 15.36 15.50 14.80 14.88 82
3/21/2013 15.50 15.55 15.35 15.38 27
3/20/2013 15.57 15.57 15.42 15.57 26
3/19/2013 15.72 15.80 15.55 15.61 137
3/18/2013 15.53 15.72 15.41 15.68 77
3/15/2013 16.99 16.99 15.31 15.52 619
3/14/2013 17.10 17.10 16.70 16.92 297
3/13/2013 17.02 17.25 16.80 17.18 73
3/12/2013 17.05 17.05 16.87 16.87 11
3/11/2013 16.85 17.22 16.70 17.10 74
3/8/2013 16.90 16.90 16.70 16.90 91
3/7/2013 16.76 17.23 16.56 16.92 277
3/6/2013 16.49 17.00 16.29 16.68 168
3/5/2013 15.90 16.54 15.80 16.46 302
3/4/2013 15.87 16.06 15.73 15.87 75
3/1/2013 16.20 16.42 15.82 16.09 173
2/28/2013 15.84 16.28 15.33 16.20 127
2/27/2013 15.82 15.97 15.63 15.86 51
2/26/2013 15.10 15.96 15.10 15.84 83
2/25/2013 15.71 15.71 15.10 15.10 148
2/22/2013 15.65 15.71 15.44 15.64 44
2/21/2013 15.90 15.90 15.48 15.53 81
2/20/2013 16.32 16.32 15.88 15.88 113
2/19/2013 16.28 16.58 16.06 16.58 135
2/15/2013 16.63 16.63 15.28 16.03 263
2/14/2013 15.76 16.56 15.76 16.43 78
2/13/2013 15.49 15.99 15.18 15.77 214
2/12/2013 15.02 15.48 15.02 15.48 67
2/11/2013 14.79 15.20 14.79 15.11 93
2/8/2013 14.82 15.00 14.58 14.92 69
2/7/2013 14.89 14.92 14.36 14.88 84
2/6/2013 14.67 15.00 14.65 14.83 212
2/5/2013 14.89 14.89 14.37 14.69 96
2/4/2013 14.92 15.00 14.51 14.55 47
2/1/2013 14.58 14.99 14.58 14.97 44
1/31/2013 14.85 15.10 14.21 14.49 257
1/30/2013 15.23 15.23 14.74 14.85 65
1/29/2013 14.60 15.26 14.14 15.26 237
1/28/2013 15.31 15.48 14.81 14.81 189
1/25/2013 16.06 16.06 15.40 15.51 91
1/24/2013 16.02 16.20 15.80 15.91 249
1/23/2013 16.11 16.13 15.88 15.91 81
1/22/2013 15.85 16.68 15.81 16.00 462
1/18/2013 15.74 16.22 15.65 15.95 103
1/17/2013 15.72 15.92 15.53 15.88 30
1/16/2013 16.42 16.42 15.83 15.91 41
1/15/2013 16.29 16.73 16.29 16.42 351
1/14/2013 16.09 16.36 16.09 16.36 30
1/11/2013 15.81 16.07 15.22 16.07 392
1/10/2013 16.21 16.34 15.61 15.78 96
1/9/2013 16.69 16.75 16.10 16.24 174
1/8/2013 16.68 16.75 16.25 16.48 183
1/7/2013 16.13 16.73 15.97 16.61 275
1/4/2013 15.73 16.30 15.53 16.12 360
1/3/2013 15.50 15.75 15.02 15.60 242
1/2/2013 15.47 15.58 15.37 15.46 277
12/31/2012 14.81 15.21 14.81 15.07 122
12/28/2012 14.11 14.99 14.05 14.77 450
Marketplace
Trading Center