Handy & Harman Ltd. Historical Stock Prices

HNH 
$24.37
*  
0.85
3.37%
Get HNH Alerts
*Delayed - data as of Sep. 1, 2015 15:08 ET  -  Find a broker to begin trading HNH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HNH Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
15:08  24.93  25.22  24.04  24.37 25,005
08/31/2015 25.64 25.64 25.09 25.22 32,759
08/28/2015 25.23 25.83 25.19 25.45 30,638
08/27/2015 26.22 26.315 25.04 25.22 56,500
08/26/2015 26.3 26.3 25.92 25.99 13,648
08/25/2015 26.7 26.7 25.85 25.86 15,366
08/24/2015 26.74 26.74 24.05 25.89 24,378
08/21/2015 28.08 28.86 27.82 27.82 29,839
08/20/2015 28.63 29.1 28.38 28.44 21,508
08/19/2015 28.6 29.2 28.3 28.96 21,694
08/18/2015 28.75 29.03 28.75 28.85 7,500
08/17/2015 28.6 29.255 28.59 29.1 4,996
08/14/2015 28.72 29.0926 28.5 28.81 7,768
08/13/2015 28.88 29.486 28.88 28.92 10,234
08/12/2015 29.2 29.4 29.06 29.39 8,789
08/11/2015 29.15 30.07 29.15 29.84 10,314
08/10/2015 29.04 30.01 29.04 29.41 16,037
08/07/2015 29.03 29.83 28.66 28.94 11,893
08/06/2015 29.49 29.87 28.69 29.11 45,248
08/05/2015 30.15 30.15 29.5 29.5 12,283
08/04/2015 29.5 30.46 29.5 30.1 14,085
08/03/2015 29.6 30.37 29.41 29.43 19,463
07/31/2015 29.5 29.65 29.5 29.6 14,747
07/30/2015 30 30 29.37 29.39 8,595
07/29/2015 29.66 30.096 29.62 30 5,615
07/28/2015 29.56 29.8 29.5 29.63 10,505
07/27/2015 29.83 29.85 29.32 29.57 21,924
07/24/2015 30 30.16 29.85 29.85 18,442
07/23/2015 30.05 30.55 30 30 12,923
07/22/2015 30.14 30.33 30 30.16 9,498
07/21/2015 30 30.74 30 30.06 19,663
07/20/2015 30.7 30.87 29.84 29.91 10,465
07/17/2015 31.74 31.93 30.39 30.41 17,311
07/16/2015 32.03 32.5 31.7 31.82 25,606
07/15/2015 31.44 32.05 31.38 31.59 12,613
07/14/2015 30.37 31.69 30.37 31.54 27,773
07/13/2015 30.63 31.22 30.02 30.13 15,500
07/10/2015 29.74 30.75 29.63 30.02 31,943
07/09/2015 29.24 29.96 29.02 29.44 27,303
07/08/2015 30.99 31.32 28.63 28.84 26,387
07/07/2015 33.15 33.15 31.24 32 19,463
07/06/2015 33.86 33.96 33.2 33.54 11,314
07/02/2015 34.48 34.5 33.42 34.42 9,969
07/01/2015 34.61 34.87 34.01 34.54 19,027
06/30/2015 35.08 35.08 34.5501 34.65 11,797
06/29/2015 34.78 34.78 34.017 34.61 21,055
06/26/2015 34.93 35.12 34.3 34.77 196,076
06/25/2015 34.75 34.906 34.41 34.75 14,267
06/24/2015 34.5 34.95 34.45 34.76 21,863
06/23/2015 34.58 34.67 34.25 34.62 18,021
06/22/2015 34.83 34.87 34.4195 34.64 19,369
06/19/2015 34.32 34.87 34.0247 34.59 15,538
06/18/2015 33.56 34.31 33.56 34.16 15,827
06/17/2015 33.24 33.78 32.87 33.68 20,416
06/16/2015 33 33.9 32.75 33.17 17,030
06/15/2015 33.5 33.5 32.67 32.96 39,409
06/12/2015 33.5 33.65 33.28 33.57 16,413
06/11/2015 33.89 33.94 33.36 33.55 10,411
06/10/2015 33.62 34.04 33.35 33.65 15,695
06/09/2015 33.44 34.49 33.13 33.51 10,118
06/08/2015 33.81 34.13 33.34 33.77 11,908
06/05/2015 33.07 33.86 33.04 33.85 17,594
06/04/2015 34.23 34.23 33 33.02 20,092
06/03/2015 32.88 34.91 32.55 33.73 25,264
06/02/2015 31.5 32.865 31.5 32.44 14,864
06/01/2015 32.58 32.58 31.27 31.71 14,586
*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?