Handy & Harman Ltd. Historical Stock Prices

HNH 
$32.44
*  
0.73
2.3%
Get HNH Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading HNH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HNH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.50  32.865  31.50  32.44 14,864
06/01/2015 32.58 32.58 31.27 31.71 14,586
05/29/2015 30.91 31.75 30.54 31.68 33,957
05/28/2015 31.14 31.63 30.91 30.95 12,385
05/27/2015 32.97 33.5 30.95 31.08 21,487
05/26/2015 33.09 33.21 32.25 32.75 12,821
05/22/2015 33.66 35.09 33.51 33.51 18,834
05/21/2015 35.05 35.51 33.63 33.77 20,487
05/20/2015 35.46 36.305 35.14 35.45 20,555
05/19/2015 35.89 36.09 35.29 35.86 16,527
05/18/2015 35.56 36.35 35.286 35.71 16,500
05/15/2015 35.74 36.15 35.52 35.74 10,301
05/14/2015 35.67 36.42 35.3 36.01 12,681
05/13/2015 35.46 35.98 35.1619 35.41 9,762
05/12/2015 35.34 35.968 34.86 35.13 17,141
05/11/2015 34.87 36.48 34.87 35.37 16,570
05/08/2015 37.1 37.1 34.59 35.03 39,224
05/07/2015 35.66 37.085 35.432 36.66 17,525
05/06/2015 35.22 36.13 34.45 35.8 22,658
05/05/2015 35.6 36.18 34.22 35.34 48,290
05/04/2015 35.44 36.18 35.24 35.51 21,793
05/01/2015 35.12 36.5 35.12 35.83 32,572
04/30/2015 36.42 37.07 34.22 35.43 58,038
04/29/2015 36.6 37.09 36.11 36.72 23,575
04/28/2015 36.48 37.575 36.48 37.16 23,503
04/27/2015 36.63 37.7 36.4 37.08 23,065
04/24/2015 35.87 36.9 35.57 36.87 17,519
04/23/2015 35.845 36.16 35.2055 36.14 11,989
04/22/2015 36.59 37.09 35.745 36.21 16,777
04/21/2015 38.46 38.46 36.25 36.8 22,317
04/20/2015 37.75 38.09 37.32 37.86 9,295
04/17/2015 38.29 38.53 37.25 37.42 15,838
04/16/2015 38.42 39.86 38.27 38.59 16,397
04/15/2015 40.03 40.31 38.41 38.46 33,622
04/14/2015 40.34 40.37 39.486 39.97 13,604
04/13/2015 38.25 40.9275 38.25 40.31 34,746
04/10/2015 39.64 39.88 38.25 38.44 30,210
04/09/2015 42 42 39.19 39.54 33,154
04/08/2015 41.66 42.01 41.01 41.68 18,382
04/07/2015 42.28 42.33 41.26 41.48 13,587
04/06/2015 41.65 42.41 41.0185 42.32 24,744
04/02/2015 41.3 41.69 40.37 41.64 22,401
04/01/2015 41.29 41.29 39.97 41.09 28,281
03/31/2015 42.08 42.08 38.01 41.06 148,899
03/30/2015 42.02 42.61 41.91 42.5 25,309
03/27/2015 42.2 42.99 41.73 41.91 27,974
03/26/2015 42.3 42.575 41.61 42.31 30,293
03/25/2015 42.7 42.7 41.73 42.37 41,239
03/24/2015 42.23 42.98 41.72 42.62 20,447
03/23/2015 41.9 42.59 41.23 42.22 35,050
03/20/2015 41.74 42.56 40.93 41.9 46,687
03/19/2015 41.32 42 41.24 41.82 29,726
03/18/2015 41.88 42.5 41.69 41.84 24,823
03/17/2015 40.58 42.47 40.58 41.48 26,684
03/16/2015 43.44 43.44 40.7 41.29 49,675
03/13/2015 43.38 44 42.68 43.45 20,960
03/12/2015 41.28 43.924 41.28 43.8 36,399
03/11/2015 39.26 42.43 39.26 42.11 36,182
03/10/2015 40.68 41.13 39.2 39.21 49,080
03/09/2015 42.65 43.9 41.02 41.28 52,116
03/06/2015 44.14 44.57 42.92 43.18 29,762
03/05/2015 43.81 44.73 43.37 44.52 14,478
03/04/2015 43.26 44.86 43.2326 43.58 29,324
03/03/2015 43.59 44.73 43.1775 43.91 23,408
03/02/2015 41.67 44.7 41.67 43.61 45,335
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?