$26.80 +0.20 (%) Handy & Harman Ltd - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
12/7/201626.1026.9526.0826.8010,553
12/6/201625.0026.7025.0026.6011,370
12/5/201624.1525.0024.0825.009,348
12/2/201623.1524.1023.1023.955,824
12/1/201623.3023.4022.3123.156,096
11/30/201623.0023.5022.8023.1016,472
11/29/201623.3523.3522.7023.007,547
11/28/201622.9523.7522.8523.409,650
11/25/201623.2023.9222.8023.502,338
11/23/201622.9523.4522.6023.259,691
11/22/201623.4523.8522.3023.3012,506
11/21/201621.6523.5021.6523.4010,509
11/18/201622.0022.2021.3521.7016,971
11/17/201622.9522.9521.5421.9516,520
11/16/201623.4523.4523.0023.003,347
11/15/201624.1524.1523.2523.306,840
11/14/201623.9524.9523.5024.0518,412
11/11/201623.2524.3523.2523.9015,572
11/10/201624.2824.3322.4823.859,548
11/9/201620.6023.0020.6022.556,815
11/8/201621.6522.4021.6522.103,526
11/7/201620.8522.0020.8522.007,256
11/4/201621.1521.1520.8520.852,111
11/3/201620.4020.8220.3520.658,180
11/2/201619.2021.6019.1520.3523,635
11/1/201619.2519.3019.1019.152,617
10/31/201619.2019.2519.1019.157,502
10/28/201619.6419.6919.5019.692,391
10/27/201619.8719.9219.2819.512,293
10/26/201619.3120.0019.2019.385,837
10/25/201619.2920.8419.2619.262,721
10/24/201619.6019.7919.1819.456,824
10/21/201619.4020.1719.4020.093,567
10/20/201619.2619.9719.2319.5313,055
10/19/201619.2519.7319.2519.542,099
10/18/201619.4119.5619.1219.465,147
10/17/201619.9019.9019.0019.216,474
10/14/201620.4620.7020.0020.112,776
10/13/201620.5420.5420.0020.132,676
10/12/201620.5120.5120.0020.172,838
10/11/201620.7320.7320.2220.222,778
10/10/201619.9220.8419.9220.841,347
10/7/201620.7621.0620.4020.444,221
10/6/201620.6320.9620.5620.962,630
10/5/201620.8520.8520.7720.77502
10/4/201621.4521.6120.6320.835,688
10/3/201621.2121.9921.2121.432,963
9/30/201621.6121.6120.5421.0412,948
9/29/201620.6721.5520.3121.5511,148
9/28/201620.3020.3620.0620.363,424
9/27/201620.1420.7520.1320.133,163
9/26/201620.4120.5520.0620.115,489
9/23/201620.8020.9520.1620.508,017
9/22/201620.4120.9820.3620.816,103
9/21/201620.9021.1220.2420.692,272
9/20/201620.7921.2220.6420.712,930
9/19/201620.7921.3920.7920.939,760
9/16/201621.0121.0120.1520.8826,950
9/15/201620.5721.2320.1120.9416,023
9/14/201621.5821.5820.2220.5823,632
9/13/201621.7822.0821.1121.485,794
9/12/201621.3321.8521.3021.856,819
9/9/201622.2822.2821.3121.768,831
9/8/201622.6222.6221.8022.543,451
9/7/201621.4622.9921.4622.8010,344
9/6/201622.3422.3421.5421.815,993
9/2/201622.5922.5922.0522.342,303
9/1/201622.8822.8922.3422.344,433
8/31/201622.2122.3522.2122.352,753
8/30/201622.6122.8922.6122.893,572
8/29/201622.4122.7022.3522.4728,847
8/26/201622.6922.6922.1722.333,307
8/25/201623.5523.9622.5722.593,948
8/24/201623.7524.0023.7523.763,763
8/23/201623.8023.8023.7123.759,965
8/22/201623.8223.9023.7323.9014,426
8/19/201623.8324.0023.8023.859,204
8/18/201623.7624.0023.6523.9413,931
8/17/201624.0624.0623.8223.945,447
8/16/201624.0024.2223.7024.004,511
8/15/201624.3624.8924.0024.1110,796
8/12/201624.8024.8524.0024.4818,157
8/11/201626.3826.5023.5526.2519,839
8/10/201625.5126.5425.5126.541,017
8/9/201626.2826.2825.7925.904,634
8/8/201627.0027.2726.0226.248,262
8/5/201626.7627.1726.7626.864,965
8/4/201627.2027.5026.5026.662,711
8/3/201627.5027.5027.4027.401,333
8/2/201627.8128.1026.5126.5110,459
8/1/201627.6628.5027.5827.773,872
7/29/201628.0628.4027.7027.872,393
7/28/201628.7828.8528.6528.651,396
7/27/201628.2529.4028.2528.841,617
7/26/201627.9228.0027.7327.738,685
7/25/201628.3328.3827.7927.9924,786
7/22/201628.2028.2028.0028.193,646
7/21/201628.7128.7228.2028.203,387
7/20/201629.0629.0628.7828.78633
7/19/201629.3529.3527.6128.503,394
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center