Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hardinge Inc. - Common Stock (NQ: HDNG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.867 7.000 6.600 6.647 42,520 +0.05(+0.72%)
Oct 30, 2008 6.676 6.800 6.438 6.600 46,830 +0.05(+0.73%)
Oct 29, 2008 6.714 6.762 6.552 6.552 58,944 -0.12(-1.86%)
Oct 28, 2008 7.153 7.162 6.380 6.676 86,267 -0.34(-4.89%)
Oct 27, 2008 7.468 7.496 7.019 7.019 20,047 -0.46(-6.12%)
Oct 24, 2008 7.487 7.639 7.477 7.477 8,755 -0.05(-0.63%)
Oct 23, 2008 7.821 8.135 7.525 7.525 14,559 -0.22(-2.83%)
Oct 22, 2008 8.498 8.498 7.716 7.744 49,359 -0.83(-9.68%)
Oct 21, 2008 8.135 8.583 8.059 8.574 51,770 +0.53(+6.64%)
Oct 20, 2008 7.830 8.126 7.630 8.040 34,826 +0.51(+6.71%)
Oct 17, 2008 7.773 8.126 7.449 7.534 105,132 -0.54(-6.73%)
Oct 16, 2008 7.563 8.078 7.458 8.078 71,446 +0.63(+8.45%)
Oct 15, 2008 7.868 8.116 7.449 7.449 46,210 -0.45(-5.68%)
Oct 14, 2008 8.030 8.407 7.630 7.897 35,994 +0.08(+0.98%)
Oct 13, 2008 8.059 8.679 7.630 7.820 103,276 +0.20(+2.63%)
Oct 10, 2008 8.593 8.603 7.258 7.620 117,660 -1.19(-13.53%)
Oct 09, 2008 9.261 9.480 8.688 8.812 35,577 -0.42(-4.55%)
Oct 08, 2008 9.680 9.757 9.232 9.232 75,317 -0.54(-5.56%)
Oct 07, 2008 10.63 10.63 9.613 9.776 100,927 -1.13(-10.40%)
Oct 06, 2008 11.49 11.49 10.84 10.91 60,188 -0.86(-7.29%)
Oct 03, 2008 12.52 13.13 11.55 11.77 35,857 -0.37(-3.06%)
Oct 02, 2008 11.94 12.51 11.94 12.14 25,672 -0.23(-1.85%)
Oct 01, 2008 11.95 12.42 11.92 12.37 17,733 +0.26(+2.13%)
Sep 30, 2008 12.07 12.57 11.92 12.11 38,015 -0.39(-3.13%)
Sep 29, 2008 12.87 13.21 12.17 12.50 54,396 -0.91(-6.76%)
Sep 26, 2008 12.86 13.59 12.85 13.41 28,857 +0.03(+0.21%)
Sep 25, 2008 13.44 13.85 13.05 13.38 22,589 +0.01(+0.07%)
Sep 24, 2008 13.99 14.30 13.37 13.37 59,936 -0.52(-3.71%)
Sep 23, 2008 13.81 14.37 13.64 13.89 68,438 -0.10(-0.68%)
Sep 22, 2008 14.31 14.31 13.60 13.98 17,616 -0.40(-2.78%)
Sep 19, 2008 14.16 15.26 13.62 14.38 117,507 +1.12(+8.41%)
Sep 18, 2008 13.37 13.69 12.53 13.27 43,689 +0.23(+1.76%)
Sep 17, 2008 13.29 13.93 12.79 13.04 27,426 -0.81(-5.85%)
Sep 16, 2008 13.35 13.87 13.05 13.85 28,067 +0.33(+2.47%)
Sep 15, 2008 13.78 14.28 13.37 13.51 49,675 -0.82(-5.72%)
Sep 12, 2008 13.44 14.75 13.42 14.33 46,624 +0.69(+5.03%)
Sep 11, 2008 13.17 13.99 13.17 13.65 53,667 -0.53(-3.77%)
Sep 10, 2008 13.94 14.34 13.67 14.18 28,992 +0.51(+3.77%)
Sep 09, 2008 13.97 13.97 13.50 13.67 20,255 -0.26(-1.88%)
Sep 08, 2008 13.74 14.17 13.35 13.93 43,472 +0.57(+4.24%)
Sep 05, 2008 13.61 13.86 13.23 13.36 35,126 -0.35(-2.57%)
Sep 04, 2008 14.19 14.31 13.57 13.71 43,890 -0.56(-3.94%)
Sep 03, 2008 14.27 14.40 13.99 14.28 39,039 +0.05(+0.34%)
Sep 02, 2008 15.36 15.53 14.21 14.23 46,810 -1.16(-7.56%)
Aug 29, 2008 15.64 16.17 15.25 15.39 54,180 -0.40(-2.54%)
Aug 28, 2008 15.90 15.90 15.50 15.79 40,701 -0.07(-0.42%)
Aug 27, 2008 15.46 16.20 15.09 15.86 19,414 +0.20(+1.28%)
Aug 26, 2008 15.57 15.77 15.35 15.66 29,761 +0.05(+0.31%)
Aug 25, 2008 15.59 15.74 15.51 15.61 39,560 -0.02(-0.12%)
Aug 22, 2008 15.76 16.00 15.59 15.63 19,016 -0.03(-0.18%)
Aug 21, 2008 15.71 15.83 15.52 15.66 15,828 -0.15(-0.97%)
Aug 20, 2008 15.44 15.85 15.34 15.81 16,003 +0.41(+2.66%)
Aug 19, 2008 15.58 15.98 15.24 15.40 48,807 -0.24(-1.52%)
Aug 18, 2008 15.78 16.07 15.48 15.64 55,541 -0.01(-0.06%)
Aug 15, 2008 15.50 16.05 15.33 15.65 61,815 +0.19(+1.23%)
Aug 14, 2008 15.14 15.77 14.43 15.46 61,699 +0.27(+1.76%)
Aug 13, 2008 15.29 15.84 14.72 15.19 78,517 -0.18(-1.18%)
Aug 12, 2008 15.44 16.20 15.13 15.37 39,142 -0.05(-0.31%)
Aug 11, 2008 14.37 16.06 13.78 15.42 90,698 +1.04(+7.23%)
Aug 08, 2008 13.89 14.52 13.79 14.38 32,121 +0.55(+4.00%)
Aug 07, 2008 13.50 14.40 13.17 13.83 58,045 +0.03(+0.21%)
Aug 06, 2008 13.63 14.24 13.50 13.80 61,261 +0.21(+1.54%)
Aug 05, 2008 13.95 14.21 13.35 13.59 99,956 -0.36(-2.60%)
Aug 04, 2008 14.79 14.83 13.95 13.95 52,670 -0.88(-5.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.