$22.61 +0.14 (%) Handy & Harman Ltd - NASDAQ

Aug. 30, 2016 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNH historical data

Date Open High Low Close Volume
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
7/18/201628.4629.4928.4629.451,292
7/15/201628.5829.0128.0728.972,922
7/14/201628.7528.8227.6428.771,090
7/13/201628.3828.3827.2527.942,347
7/12/201626.6128.4626.6128.4413,136
7/11/201627.0027.0026.8127.0018,803
7/8/201626.4427.0026.2026.9120,907
7/7/201626.3526.8126.0526.346,690
7/6/201626.2126.5026.0626.356,441
7/5/201626.0526.5026.0526.2119,200
7/1/201626.2226.5026.1026.256,540
6/30/201626.3526.7526.0626.1919,711
6/29/201626.5026.9026.0026.1216,902
6/28/201626.2127.1226.2126.396,079
6/27/201626.0026.2326.0026.077,097
6/24/201625.8527.6725.7625.8064,548
6/23/201626.2826.3826.0326.385,047
6/22/201626.6126.7526.2026.201,958
6/21/201626.8826.9726.4826.492,410
6/20/201626.4026.9226.2926.892,295
6/17/201626.4427.0025.9226.0815,885
6/16/201627.1327.1326.3526.352,275
6/15/201627.6329.7426.6527.3411,883
6/14/201627.4228.0326.8327.4714,651
6/13/201626.7527.0526.7527.0211,444
6/10/201626.2427.2026.0126.613,925
6/9/201626.1526.5525.8026.347,305
6/8/201626.1626.4826.1126.481,687
6/7/201626.5026.5026.0926.202,609
6/6/201625.8326.7925.8126.496,547
6/3/201625.8026.1825.7525.752,923
6/2/201626.3026.3025.7425.974,209
6/1/201624.8326.2724.7926.277,762
5/31/201624.8025.4024.4825.005,690
5/27/201625.0825.8124.8425.063,024
5/26/201625.3525.3524.8625.271,893
5/25/201625.2526.4925.2525.355,467
5/24/201625.3426.4225.3426.016,336
5/23/201624.6325.3924.6325.345,387
5/20/201625.1626.0524.6124.614,797
5/19/201624.4725.4724.4725.021,308
5/18/201624.5924.9324.1524.363,039
5/17/201625.4125.9724.3024.698,318
5/16/201624.1025.2824.1024.496,809
5/13/201625.5725.5723.8024.0911,223
5/12/201626.3926.6025.9526.0411,164
5/11/201626.8427.2726.0726.165,557
5/10/201627.1727.4626.8826.942,740
5/9/201627.1928.2526.9027.2517,999
5/6/201627.7627.8126.4527.6014,431
5/5/201627.7628.7327.6027.8336,950
5/4/201627.2027.7726.9427.7618,003
5/3/201627.3627.5926.8827.2512,492
5/2/201627.6027.6526.6827.658,375
4/29/201627.0027.7126.9327.437,460
4/28/201626.0027.6026.0027.0014,615
4/27/201627.1327.4626.2327.468,955
4/26/201627.0227.6926.0827.4822,449
4/25/201626.6127.0426.0027.0011,779
4/22/201627.6727.6926.7026.961,409
4/21/201626.7527.0226.4526.937,127
4/20/201626.5126.7926.1026.782,870
4/19/201626.5327.0226.5327.022,644
4/18/201626.4926.8726.4926.625,947
4/15/201626.4626.6326.3626.634,331
4/14/201626.6126.7726.3526.5210,517
4/13/201626.8326.8326.0726.677,769
4/12/201626.6926.8626.4626.756,108
4/11/201626.5026.9326.4926.715,330
4/8/201626.0426.4026.0426.369,373
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center