Historical Stock Prices

HNH 
$27.415
*  
0.415
1.54%
Get HNH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HNH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 26 27.6 26 27 14,615
04/27/2016 27.125 27.46 26.23 27.46 8,955
04/26/2016 27.02 27.69 26.0755 27.48 22,449
04/25/2016 26.61 27.04 26 27 11,779
04/22/2016 27.67 27.69 26.7 26.96 1,409
04/21/2016 26.75 27.02 26.4511 26.93 7,127
04/20/2016 26.51 26.79 26.096 26.78 2,870
04/19/2016 26.53 27.02 26.53 27.02 2,644
04/18/2016 26.49 26.87 26.49 26.62 5,947
04/15/2016 26.46 26.63 26.36 26.63 4,331
04/14/2016 26.61 26.7694 26.35 26.52 10,517
04/13/2016 26.83 26.83 26.07 26.67 7,769
04/12/2016 26.69 26.86 26.46 26.75 6,108
04/11/2016 26.5 26.93 26.49 26.71 5,330
04/08/2016 26.04 26.4 26.04 26.36 9,373
04/07/2016 25.82 26.05 25.53 25.75 2,732
04/06/2016 25.88 26.25 25.6341 26.13 3,805
04/05/2016 26.12 26.6 25.7 25.86 17,069
04/04/2016 26.98 27 25.786 26.39 18,301
04/01/2016 27.45 27.47 26.86 27.2 8,669
03/31/2016 26.95 29.89 25.7342 27.35 13,881
03/30/2016 26.2 27.31 26.08 26.95 5,595
03/29/2016 25.58 26.21 25.58 26.16 8,418
03/28/2016 24.66 25.9 24.66 25.61 7,848
03/24/2016 24.7 25.06 24.36 24.74 14,644
03/23/2016 25.9 25.9 24.49 24.63 7,765
03/22/2016 25.07 25.42 25.07 25.36 13,981
03/21/2016 24.58 25 24.58 24.82 13,798
03/18/2016 22.56 24.13 22.33 24.13 34,025
03/17/2016 21.94 22.49 21.94 22.46 3,361
03/16/2016 21.7 22.12 21.7 22.08 3,774
03/15/2016 21.94 22.25 21.86 21.91 9,731
03/14/2016 21.51 22.25 21.4 22.19 5,917
03/11/2016 21.5 21.5 21.14 21.5 8,511
03/10/2016 21.62 21.64 21.37 21.44 3,659
03/09/2016 21.36 21.46 21.0211 21.46 4,745
03/08/2016 21.4 21.71 21.33 21.37 12,094
03/07/2016 21.05 21.68 21.05 21.61 4,712
03/04/2016 21.22 21.22 20.3 21.17 23,150
03/03/2016 21.93 22.25 21.69 21.83 10,157
03/02/2016 20.92 23.9 20.92 22.1 12,674
03/01/2016 20.09 20.55 19.666 20.55 11,003
02/29/2016 18.25 20.61 18.25 19.95 34,261
02/26/2016 17.68 18.2599 17.68 18.08 5,290
02/25/2016 17.12 17.89 17.12 17.67 9,283
02/24/2016 17.09 17.62 17.09 17.62 7,404
02/23/2016 17.34 17.8 17.34 17.39 11,531
02/22/2016 16.96 17.56 16.96 17.56 11,468
02/19/2016 16.79 17.31 16.76 16.81 9,399
02/18/2016 16.965 16.99 16.94 16.94 3,225
02/17/2016 16.84 16.99 16.83 16.99 6,972
02/16/2016 16.65 16.75 16.51 16.75 6,751
02/12/2016 16.89 16.89 16.5 16.66 5,466
02/11/2016 16.85 16.96 16.75 16.8 8,898
02/10/2016 17.13 17.42 17 17.01 4,436
02/09/2016 17 17.15 16.55 16.94 8,386
02/08/2016 17.22 17.44 16.52 16.6 11,235
02/05/2016 17.14 17.16 16.66 16.95 11,274
02/04/2016 17.11 17.17 16.49 17.16 7,960
02/03/2016 16.65 17.18 16.65 16.74 5,988
02/02/2016 17.14 17.3 16.6 16.6 5,608
02/01/2016 16.82 17.42 16.82 17.23 16,182
01/29/2016 17.61 17.61 16.32 17.02 33,442
01/28/2016 15.88 16.77 15.78 16.73 11,765
*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?