$29.63 0.00 (%) Handy & Harman Ltd - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
7/28/201529.5629.8029.5029.6310,505
7/27/201529.8329.8529.3229.5721,924
7/24/201530.0030.1629.8529.8518,442
7/23/201530.0530.5530.0030.0012,923
7/22/201530.1430.3330.0030.169,498
7/21/201530.0030.7430.0030.0619,663
7/20/201530.7030.8729.8429.9110,465
7/17/201531.7431.9330.3930.4117,311
7/16/201532.0332.5031.7031.8225,606
7/15/201531.4432.0531.3831.5912,613
7/14/201530.3731.6930.3731.5427,773
7/13/201530.6331.2230.0230.1315,500
7/10/201529.7430.7529.6330.0231,943
7/9/201529.2429.9629.0229.4427,303
7/8/201530.9931.3228.6328.8426,387
7/7/201533.1533.1531.2432.0019,463
7/6/201533.8633.9633.2033.5411,314
7/2/201534.4834.5033.4234.429,969
7/1/201534.6134.8734.0134.5419,027
6/30/201535.0835.0834.5534.6511,797
6/29/201534.7834.7834.0234.6121,083
6/26/201534.9335.1234.3034.77196,076
6/25/201534.7534.9134.4134.7514,267
6/24/201534.5034.9534.4534.7621,863
6/23/201534.5834.6734.2534.6218,021
6/22/201534.8334.8734.4234.6419,369
6/19/201534.3234.8734.0334.5915,538
6/18/201533.5634.3133.5634.1615,827
6/17/201533.2433.7832.8733.6820,416
6/16/201533.0033.9032.7533.1717,030
6/15/201533.5033.5032.6732.9639,409
6/12/201533.5033.6533.2833.5716,413
6/11/201533.8933.9433.3633.5510,411
6/10/201533.6234.0433.3533.6515,695
6/9/201533.4434.4933.1333.5110,118
6/8/201533.8134.1333.3433.7711,908
6/5/201533.0733.8633.0433.8517,594
6/4/201534.2334.2333.0033.0220,092
6/3/201532.8834.9132.5533.7325,264
6/2/201531.5032.8731.5032.4414,864
6/1/201532.5832.5831.2731.7114,586
5/29/201530.9131.7530.5431.6833,957
5/28/201531.1431.6330.9130.9512,385
5/27/201532.9733.5030.9531.0821,487
5/26/201533.0933.2132.2532.7512,821
5/22/201533.6635.0933.5133.5118,834
5/21/201535.0535.5133.6333.7720,487
5/20/201535.4636.3135.1435.4520,555
5/19/201535.8936.0935.2935.8616,527
5/18/201535.5636.3535.2935.7116,500
5/15/201535.7436.1535.5235.7410,301
5/14/201535.6736.4235.3036.0112,681
5/13/201535.4635.9835.1635.419,762
5/12/201535.3435.9734.8635.1317,141
5/11/201534.8736.4834.8735.3716,570
5/8/201537.1037.1034.5935.0339,224
5/7/201535.6637.0935.4336.6617,525
5/6/201535.2236.1334.4535.8022,658
5/5/201535.6036.1834.2235.3448,290
5/4/201535.4436.1835.2435.5121,793
5/1/201535.1236.5035.1235.8332,572
4/30/201536.4237.0734.2235.4358,038
4/29/201536.6037.0936.1136.7223,575
4/28/201536.4837.5836.4837.1623,503
4/27/201536.6337.7036.4037.0823,065
4/24/201535.8736.9035.5736.8717,519
4/23/201535.8536.1635.2136.1411,989
4/22/201536.5937.0935.7536.2116,777
4/21/201538.4638.4636.2536.8022,317
4/20/201537.7538.0937.3237.869,295
4/17/201538.2938.5337.2537.4215,838
4/16/201538.4239.8638.2738.5916,397
4/15/201540.0340.3138.4138.4633,622
4/14/201540.3440.3739.4939.9713,604
4/13/201538.2540.9338.2540.3134,746
4/10/201539.6439.8838.2538.4430,210
4/9/201542.0042.0039.1939.5433,154
4/8/201541.6642.0141.0141.6818,382
4/7/201542.2842.3341.2641.4813,587
4/6/201541.6542.4141.0242.3224,744
4/2/201541.3041.6940.3741.6422,401
4/1/201541.2941.2939.9741.0928,281
3/31/201542.0842.0838.0141.06148,899
3/30/201542.0242.6141.9142.5025,309
3/27/201542.2042.9941.7341.9127,974
3/26/201542.3042.5841.6142.3130,293
3/25/201542.7042.7041.7342.3741,239
3/24/201542.2342.9841.7242.6220,447
3/23/201541.9042.5941.2342.2235,050
3/20/201541.7442.5640.9341.9046,687
3/19/201541.3242.0041.2441.8229,726
3/18/201541.8842.5041.6941.8424,823
3/17/201540.5842.4740.5841.4826,684
3/16/201543.4443.4440.7041.2949,675
3/13/201543.3844.0042.6843.4520,960
3/12/201541.2843.9241.2843.8036,399
3/11/201539.2642.4339.2642.1136,182
3/10/201540.6841.1339.2039.2149,080
3/9/201542.6543.9041.0241.2852,116
3/6/201544.1444.5742.9243.1829,762
  • Showing 1-100 of 1,149 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!