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 (%)
Feb 29, 2012 9.505 9.755 9.341 9.466 14,050 +0.02(+0.20%)
Feb 28, 2012 9.534 9.692 9.428 9.447 17,032 -0.07(-0.71%)
Feb 27, 2012 9.582 9.755 9.380 9.514 17,000 -0.17(-1.79%)
Feb 24, 2012 9.832 9.880 9.649 9.687 9,033 -0.12(-1.27%)
Feb 23, 2012 9.985 10.02 9.812 9.812 2,713 -0.23(-2.30%)
Feb 22, 2012 10.23 10.23 9.947 10.04 18,734 -0.07(-0.67%)
Feb 21, 2012 9.620 10.16 9.543 10.11 27,752 +0.58(+6.05%)
Feb 17, 2012 9.784 9.784 9.450 9.534 57,600 -0.03(-0.30%)
Feb 16, 2012 9.620 9.889 9.207 9.562 168,530 -0.87(-8.38%)
Feb 15, 2012 10.19 10.56 10.10 10.44 28,327 +0.24(+2.36%)
Feb 14, 2012 10.23 10.27 10.12 10.20 11,094 -0.12(-1.21%)
Feb 13, 2012 10.07 10.32 9.957 10.32 18,227 +0.29(+2.87%)
Feb 10, 2012 10.18 10.36 10.02 10.03 37,573 -0.20(-1.97%)
Feb 09, 2012 10.31 10.33 10.09 10.24 20,745 +0.03(+0.28%)
Feb 08, 2012 10.27 10.37 10.02 10.21 38,764 -0.11(-1.03%)
Feb 07, 2012 10.30 10.48 10.16 10.31 69,963 -0.21(-2.01%)
Feb 06, 2012 10.48 10.76 10.48 10.52 26,107 +0.01(+0.13%)
Feb 03, 2012 10.54 10.65 10.42 10.51 20,408 +0.08(+0.79%)
Feb 02, 2012 10.66 10.85 10.43 10.43 20,591 -0.24(-2.25%)
Feb 01, 2012 10.56 10.67 10.38 10.67 19,908 +0.45(+4.42%)
Jan 31, 2012 10.04 10.40 10.04 10.22 10,729 +0.27(+2.71%)
Jan 30, 2012 9.716 9.976 9.716 9.947 6,433 +0.09(+0.88%)
Jan 27, 2012 9.755 9.937 9.716 9.860 17,220 +0.10(+0.98%)
Jan 26, 2012 9.755 9.880 9.755 9.764 28,875 +0.05(+0.49%)
Jan 25, 2012 9.630 9.889 9.591 9.716 30,949 +0.09(+0.90%)
Jan 24, 2012 9.505 9.630 9.505 9.630 10,084 +0.06(+0.60%)
Jan 23, 2012 9.591 9.611 9.562 9.572 26,665 +0.03(+0.30%)
Jan 20, 2012 9.505 9.667 9.438 9.543 19,849 -0.02(-0.20%)
Jan 19, 2012 9.745 9.745 9.562 9.562 14,900 -0.11(-1.09%)
Jan 18, 2012 9.476 9.851 9.476 9.668 39,416 +0.23(+2.44%)
Jan 17, 2012 9.524 9.524 9.370 9.438 36,508 -0.03(-0.30%)
Jan 13, 2012 9.361 9.543 9.332 9.466 14,413 +0.13(+1.44%)
Jan 12, 2012 9.140 9.514 9.005 9.332 25,948 +0.24(+2.64%)
Jan 11, 2012 9.005 9.149 8.890 9.092 19,772 +0.14(+1.61%)
Jan 10, 2012 8.390 9.082 8.382 8.947 52,609 +0.66(+8.00%)
Jan 09, 2012 7.977 8.304 7.852 8.284 31,882 +0.45(+5.77%)
Jan 06, 2012 7.900 7.967 7.833 7.833 7,699 -0.15(-1.93%)
Jan 05, 2012 7.967 7.986 7.736 7.986 9,726 -0.01(-0.12%)
Jan 04, 2012 7.708 8.006 7.698 7.996 20,006 +0.26(+3.35%)
Dec 30, 2011 7.688 7.871 7.688 7.736 17,456 +0.00(+0.00%)
Dec 29, 2011 7.881 7.881 7.679 7.736 30,960 -0.04(-0.49%)
Dec 28, 2011 7.727 7.986 7.688 7.775 18,570 +0.09(+1.12%)
Dec 27, 2011 7.756 7.900 7.688 7.688 38,942 -0.24(-3.03%)
Dec 23, 2011 7.929 8.082 7.833 7.929 15,308 +0.13(+1.73%)
Dec 21, 2011 7.746 7.909 7.736 7.794 17,102 +0.02(+0.25%)
Dec 20, 2011 7.679 7.775 7.602 7.775 110,911 +0.23(+3.06%)
Dec 19, 2011 7.871 7.871 7.544 7.544 34,554 -0.23(-2.97%)
Dec 16, 2011 7.938 7.938 7.688 7.775 64,732 -0.05(-0.68%)
Dec 15, 2011 7.381 8.006 7.314 7.828 65,209 -0.34(-4.18%)
Dec 14, 2011 8.457 8.457 8.169 8.169 44,370 -0.24(-2.86%)
Dec 13, 2011 8.505 8.515 8.409 8.409 2,320 +0.01(+0.11%)
Dec 12, 2011 8.409 8.649 8.337 8.400 39,653 -0.16(-1.85%)
Dec 09, 2011 8.486 8.794 8.486 8.558 2,775 +0.14(+1.66%)
Dec 08, 2011 8.515 8.553 8.409 8.419 14,043 -0.15(-1.79%)
Dec 07, 2011 8.505 8.669 8.448 8.573 5,256 +0.05(+0.56%)
Dec 06, 2011 8.582 8.582 8.457 8.525 13,539 -0.12(-1.33%)
Dec 05, 2011 8.794 8.832 8.467 8.640 14,585 -0.01(-0.11%)
Dec 02, 2011 8.486 8.649 8.448 8.649 8,586 +0.20(+2.39%)
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.