$33.51 -0.26 (%) Handy & Harman Ltd - NASDAQ

May. 22, 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
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
3/5/201543.8144.7343.3744.5214,478
3/4/201543.2644.8643.2343.5829,324
3/3/201543.5944.7343.1843.9123,408
3/2/201541.6744.7041.6743.6145,335
2/27/201541.9944.9540.7041.9329,422
2/26/201543.0044.3940.7541.8465,918
2/25/201544.4544.4542.2443.0022,429
2/24/201540.5544.6640.5544.3660,490
2/23/201546.9047.4240.1840.6984,315
2/20/201546.8147.7246.6146.6610,186
2/19/201547.7847.7846.5846.6113,871
2/18/201547.6448.3547.1647.2720,439
2/17/201547.9648.4446.9647.3951,010
2/13/201547.6748.0047.2647.3010,478
2/12/201546.8548.0046.6447.3110,524
2/11/201547.9548.3346.2146.2616,106
2/10/201544.6648.0544.6647.6111,802
2/9/201546.0047.5944.6045.2626,941
2/6/201548.5348.5346.2546.7019,345
2/5/201547.9748.6347.6947.9615,396
2/4/201548.0648.8747.2847.9216,781
2/3/201546.4748.7546.4448.1740,855
2/2/201545.6346.0343.8645.8822,840
1/30/201545.8646.5244.8845.1355,017
1/29/201547.3647.3645.4445.8020,973
1/28/201545.3848.5745.3846.7632,022
1/27/201546.0046.8944.1146.1328,518
1/26/201543.6046.3143.6046.0920,505
1/23/201544.7546.6143.9544.5322,796
1/22/201543.3844.9743.2344.5512,622
1/21/201543.9844.9142.4743.0832,357
1/20/201543.7047.0042.9343.3033,776
1/16/201540.9843.7840.8343.4334,711
1/15/201541.7842.2538.9841.1346,608
1/14/201541.1742.2040.9141.1826,163
1/13/201542.3142.6040.6641.5721,992
1/12/201542.4442.4440.1940.9835,333
1/9/201542.4043.6241.8442.3427,110
1/8/201542.6643.7141.4642.6035,536
1/7/201540.4442.6539.9041.9735,360
1/6/201542.6045.5838.8939.7436,707
1/5/201542.9044.1241.7042.7836,542
1/2/201546.0746.5042.0842.6442,292
12/31/201447.3048.1544.5946.03118,732
12/30/201444.0048.0843.8346.2158,388
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center