$33.53 -0.01 (%) Handy & Harman Ltd - NASDAQ

Oct. 24, 2014 | 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
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
7/29/201424.0024.7323.9724.1723,490
7/28/201424.6424.8023.5123.9313,986
7/25/201424.3224.3224.1224.2111,172
7/24/201425.3225.3224.5024.619,116
7/23/201425.1225.4525.1225.4319,439
7/22/201424.8625.4224.3025.1821,513
7/21/201425.0625.3924.1324.7533,125
7/18/201424.9625.4724.8925.3913,214
7/17/201424.9325.5324.8925.0016,957
7/16/201425.1925.5524.7625.2523,866
7/15/201425.5526.2524.8525.2014,995
7/14/201426.5726.5725.2125.5930,314
7/11/201426.2327.5025.7526.1722,666
7/10/201425.7426.4425.1826.3020,864
7/9/201426.0526.1024.7426.0722,301
7/8/201426.5326.9025.5725.9320,918
7/7/201426.6527.5526.0626.4128,785
7/3/201426.9027.3426.5926.838,021
7/2/201426.5127.1026.5026.7513,756
7/1/201427.0827.8026.5126.6725,915
6/30/201426.0128.1826.0126.7737,221
6/27/201424.3626.4324.3626.19196,189
6/26/201424.2024.7424.2024.6117,982
6/25/201423.6724.2723.5124.2420,389
6/24/201424.5624.8023.7923.90218,199
6/23/201424.5524.7524.3624.4719,373
6/20/201424.7924.7924.1624.6328,680
6/19/201424.2524.6523.7224.5920,396
6/18/201424.1524.3923.8724.0512,730
6/17/201423.9724.5223.6624.1017,363
6/16/201422.5424.3822.5424.1119,266
6/13/201424.3724.4623.9724.4017,851
6/12/201424.3024.6023.9724.4225,891
6/11/201423.8024.5023.5724.3728,825
6/10/201423.2724.7623.0124.3129,660
6/9/201423.7323.8723.4523.646,423
6/6/201423.1923.9122.9223.7323,879
6/5/201422.1823.1522.1223.0011,895
  • Showing 1-100 of 960 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center