$43.00 +1.07 (%) Handy & Harman Ltd - NASDAQ

Mar. 2, 2015 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
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
12/29/201447.0347.8243.5844.5231,243
12/26/201445.3148.6844.8046.5150,465
12/24/201442.9346.1642.9345.1429,521
12/23/201440.7043.9840.7043.4134,613
12/22/201439.3340.7538.0040.1623,334
12/19/201438.5339.6636.4338.7894,798
12/18/201438.1539.3137.9838.6817,094
12/17/201437.1538.7636.8237.8533,844
12/16/201436.7238.8636.5337.1521,617
12/15/201438.4138.4136.1336.9147,216
12/12/201438.4738.6138.0138.0111,418
12/11/201438.1440.3038.1238.6919,305
12/10/201440.3240.6838.3338.4636,366
12/9/201437.5740.7037.5140.2522,419
12/8/201438.7539.5038.0238.1024,738
12/5/201438.6939.5938.4339.2111,656
12/4/201439.0840.3437.0938.6868,528
12/3/201439.1139.6337.7638.8130,818
12/2/201438.7038.7937.1437.9934,388
12/1/201436.9538.8736.6638.0850,675
11/28/201438.7538.7536.9637.2916,678
11/26/201439.3039.5138.4338.4439,024
11/25/201439.8939.8938.1238.5426,192
11/24/201438.8142.4038.7139.4633,004
11/21/201438.4539.2537.9138.3836,687
11/20/201436.6638.0136.2537.7822,476
11/19/201437.1339.2836.4236.7626,277
11/18/201437.3938.4237.0237.3433,260
11/17/201435.7037.7934.5137.3648,562
11/14/201436.5037.3335.6935.8034,624
11/13/201436.6237.3936.2836.7455,971
11/12/201436.7037.5036.7036.8220,477
11/11/201436.4537.2136.0436.6857,729
11/10/201436.8737.1236.0836.4538,404
11/7/201436.6337.0135.1736.8417,194
11/6/201437.1037.6336.9937.1425,820
11/5/201437.3037.6237.0137.4818,466
11/4/201437.9037.9036.6537.3021,373
11/3/201435.3439.0035.2038.0973,517
10/31/201435.4236.0434.3635.3133,778
10/30/201433.1534.7130.8334.6018,995
10/29/201436.1536.9031.7833.2052,476
10/28/201434.2336.6433.2636.1548,944
10/27/201433.8134.9632.5733.9437,453
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
  • Showing 1-100 of 1,045 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center