$25.98 +1.36 (%) Handy & Harman Ltd - NASDAQ

Sep. 3, 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
9/3/201524.7527.4524.6225.9843,721
9/2/201524.6524.8924.3724.6235,623
9/1/201524.9325.2224.0424.4534,259
8/31/201525.6425.6425.0925.2232,759
8/28/201525.2325.8325.1925.4530,638
8/27/201526.2226.3225.0425.2256,500
8/26/201526.3026.3025.9225.9913,648
8/25/201526.7026.7025.8525.8615,366
8/24/201526.7426.7425.9925.8924,378
8/21/201528.0828.8627.8227.8229,839
8/20/201528.6329.1028.3828.4421,508
8/19/201528.6029.2028.3028.9621,694
8/18/201528.7529.0328.7528.857,500
8/17/201528.6029.2628.5929.104,996
8/14/201528.7229.0928.5028.817,768
8/13/201528.8829.4928.8828.9210,234
8/12/201529.2029.4029.0629.398,789
8/11/201529.1530.0729.1529.8410,314
8/10/201529.0430.0129.0429.4116,037
8/7/201529.0329.8328.6628.9411,893
8/6/201529.4929.8728.6929.1145,248
8/5/201530.1530.1529.5029.5012,283
8/4/201529.5030.4629.5030.1014,085
8/3/201529.6030.3729.4129.4319,498
7/31/201529.5029.6529.5029.6015,247
7/30/201530.0030.0029.3729.398,595
7/29/201529.6630.1029.6230.005,615
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
  • Showing 1-100 of 1,176 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!