HANDY & HARMAN LTD Historical Stock Price

Below is the stock price history for Handy & Harman Ltd HNH. Data is recorded each day for the historical open, high, low, close and volume. The Handy & Harman Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Handy & Harman Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-12 30.575 31.40 30.40 30.40 22,524
2017-10-11 30.50 30.50 30.00 30.20 12,125
2017-10-10 30.70 30.80 30.50 30.60 6,925
2017-10-09 30.85 30.85 30.55 30.85 2,741
2017-10-06 31.50 31.50 30.75 31.00 4,164
2017-10-05 31.50 31.60 31.50 31.50 1,188
2017-10-04 31.70 31.70 31.50 31.60 1,184
2017-10-03 32.00 32.00 31.70 31.70 1,827
2017-10-02 32.30 32.30 31.90 32.10 4,280
2017-09-29 32.60 32.60 32.50 32.50 232
2017-09-28 32.50 32.50 32.40 32.50 608
2017-09-27 32.45 32.60 32.45 32.60 308
2017-09-26 33.15 33.15 32.45 32.45 139
2017-09-25 33.10 33.225 33.10 33.20 700
2017-09-22 33.00 33.05 33.00 33.05 605
2017-09-21 32.85 33.00 32.85 33.00 1,303
2017-09-20 33.70 33.80 32.80 32.80 1,598
2017-09-19 34.15 34.15 33.375 33.45 11,007
2017-09-18 34.00 34.10 34.00 34.05 1,186
2017-09-15 33.50 33.55 33.50 33.55 1,576
2017-09-14 32.75 32.75 32.75 32.75 1,903
2017-09-13 32.60 32.60 32.60 32.60 501
2017-09-12 32.60 32.60 32.50 32.50 805
2017-09-11 32.15 32.60 32.15 32.40 2,205
2017-09-08 32.45 32.50 32.45 32.45 304
2017-09-06 32.25 32.35 32.15 32.25 1,004
2017-09-05 32.45 32.45 32.45 32.45 1
2017-09-01 31.90 31.90 31.90 31.90 53
2017-08-31 32.20 32.60 32.20 32.55 722
2017-08-30 31.90 31.90 31.90 31.90 90

» More Handy & Harman Ltd Stock Price History

To see other companies like Handy & Harman Ltd (HNH), view our stock market today for news, and other data.