$37.08 +0.21 (%) Handy & Harman Ltd - NASDAQ

Apr. 27, 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
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
4/14/201540.3440.3739.4939.9713,604
4/13/201538.2540.9338.2540.3134,746
4/10/201539.6439.8838.2538.4430,210
4/9/201542.0042.0039.1939.5433,154
4/8/201541.6642.0141.0141.6818,382
4/7/201542.2842.3341.2641.4813,587
4/6/201541.6542.4141.0242.3224,744
4/2/201541.3041.6940.3741.6422,401
4/1/201541.2941.2939.9741.0928,281
3/31/201542.0842.0838.0141.06148,899
3/30/201542.0242.6141.9142.5025,309
3/27/201542.2042.9941.7341.9127,974
3/26/201542.3042.5841.6142.3130,293
3/25/201542.7042.7041.7342.3741,239
3/24/201542.2342.9841.7242.6220,447
3/23/201541.9042.5941.2342.2235,050
3/20/201541.7442.5640.9341.9046,687
3/19/201541.3242.0041.2441.8229,726
3/18/201541.8842.5041.6941.8424,823
3/17/201540.5842.4740.5841.4826,684
3/16/201543.4443.4440.7041.2949,675
3/13/201543.3844.0042.6843.4520,960
3/12/201541.2843.9241.2843.8036,399
3/11/201539.2642.4339.2642.1136,182
3/10/201540.6841.1339.2039.2149,080
3/9/201542.6543.9041.0241.2852,116
3/6/201544.1444.5742.9243.1829,762
3/5/201543.8144.7343.3744.5214,478
3/4/201543.2644.8643.2343.5829,324
3/3/201543.5944.7343.1843.9123,408
3/2/201541.6744.7041.6743.6145,335
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
  • Showing 1-100 of 1,085 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center