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 (%)
May 31, 2005 15.26 15.47 14.36 15.09 1,153 -0.44(-2.83%)
May 27, 2005 15.65 15.65 15.50 15.53 770 -0.13(-0.85%)
May 26, 2005 15.74 15.78 15.66 15.66 2,712 +0.02(+0.12%)
May 25, 2005 15.80 15.80 15.60 15.64 7,375 -0.10(-0.61%)
May 24, 2005 14.88 15.87 14.66 15.74 17,091 +0.79(+5.30%)
May 23, 2005 15.01 15.01 14.89 14.94 3,250 -0.07(-0.44%)
May 20, 2005 14.77 15.01 14.77 15.01 419 +0.07(+0.49%)
May 19, 2005 14.31 15.16 14.31 14.94 11,217 -0.26(-1.73%)
May 18, 2005 15.16 15.26 15.05 15.20 4,718 -0.13(-0.87%)
May 17, 2005 14.38 15.34 14.38 15.34 4,475 +0.97(+6.77%)
May 16, 2005 14.52 14.68 14.31 14.36 8,697 -0.31(-2.08%)
May 13, 2005 14.37 14.67 14.33 14.67 775 +0.22(+1.52%)
May 12, 2005 14.69 14.86 13.48 14.45 12,461 -0.20(-1.37%)
May 11, 2005 15.55 15.55 14.65 14.65 7,186 -0.92(-5.90%)
May 10, 2005 15.88 15.88 15.50 15.57 4,119 -0.26(-1.66%)
May 09, 2005 15.96 15.97 15.83 15.83 3,576 +0.24(+1.53%)
May 06, 2005 15.41 15.59 15.32 15.59 19,510 +0.33(+2.19%)
May 05, 2005 14.21 15.26 14.21 15.26 46,838 +1.05(+7.38%)
May 04, 2005 14.12 14.31 14.12 14.21 5,095 +0.10(+0.68%)
May 03, 2005 14.27 14.27 14.12 14.12 1,603 -0.05(-0.34%)
May 02, 2005 14.12 14.16 13.92 14.16 1,273 +0.00(+0.00%)
Apr 29, 2005 14.24 14.25 14.07 14.16 2,663 +0.07(+0.47%)
Apr 28, 2005 14.07 14.16 14.07 14.10 4,011 +0.03(+0.21%)
Apr 27, 2005 13.92 14.07 13.91 14.07 6,122 +0.27(+1.93%)
Apr 26, 2005 13.78 13.80 13.78 13.80 1,979 +0.16(+1.19%)
Apr 25, 2005 13.64 13.83 13.64 13.64 30,596 +0.26(+1.92%)
Apr 22, 2005 13.54 13.54 13.38 13.38 1,800 -0.12(-0.92%)
Apr 21, 2005 13.48 13.54 13.16 13.50 3,947 +0.06(+0.43%)
Apr 20, 2005 13.45 13.70 13.45 13.45 6,066 +0.33(+2.55%)
Apr 19, 2005 13.11 13.26 13.11 13.11 2,883 +0.19(+1.48%)
Apr 18, 2005 13.54 13.54 12.92 12.92 3,054 -0.05(-0.37%)
Apr 15, 2005 12.97 12.97 12.97 12.97 2,097 +0.00(+0.00%)
Apr 14, 2005 12.92 13.02 12.92 12.97 4,683 +0.00(+0.00%)
Apr 13, 2005 13.35 13.35 12.97 12.97 2,044 -0.22(-1.66%)
Apr 12, 2005 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Apr 11, 2005 13.22 13.26 13.19 13.19 2,170 -0.40(-2.95%)
Apr 08, 2005 13.59 13.59 13.59 13.59 2,201 -0.10(-0.77%)
Apr 07, 2005 13.21 13.70 13.21 13.70 6,500 +0.49(+3.68%)
Apr 06, 2005 12.88 13.21 12.88 13.21 314 +0.30(+2.29%)
Apr 05, 2005 12.71 12.92 12.70 12.91 1,331 +0.15(+1.19%)
Apr 04, 2005 12.68 12.87 12.68 12.76 1,677 -0.27(-2.04%)
Apr 01, 2005 12.67 13.03 12.64 13.03 21,549 +0.15(+1.19%)
Mar 31, 2005 12.68 13.26 12.40 12.88 11,763 +0.39(+3.13%)
Mar 30, 2005 12.84 12.84 12.48 12.48 2,197 -0.34(-2.68%)
Mar 29, 2005 13.30 13.30 12.75 12.83 5,099 -0.62(-4.61%)
Mar 28, 2005 13.45 13.73 13.45 13.45 2,806 -0.39(-2.83%)
Mar 24, 2005 14.07 14.07 13.83 13.84 2,267 -0.23(-1.63%)
Mar 23, 2005 14.07 14.07 14.07 14.07 183 +0.43(+3.15%)
Mar 22, 2005 13.63 13.72 13.63 13.64 7,442 +0.09(+0.63%)
Mar 21, 2005 13.64 13.64 13.54 13.55 6,112 +0.01(+0.07%)
Mar 18, 2005 13.94 13.94 13.54 13.54 524 +0.02(+0.14%)
Mar 17, 2005 13.52 13.52 13.47 13.52 1,887 -0.11(-0.84%)
Mar 16, 2005 13.64 13.64 13.60 13.64 1,467 -0.43(-3.05%)
Mar 15, 2005 13.30 14.07 13.30 14.07 3,565 +0.22(+1.58%)
Mar 14, 2005 14.07 14.07 13.85 13.85 1,441 -0.22(-1.56%)
Mar 11, 2005 13.97 14.07 13.59 14.07 7,768 +0.05(+0.34%)
Mar 10, 2005 14.16 14.16 14.02 14.02 2,255 -0.15(-1.07%)
Mar 09, 2005 13.83 14.17 13.83 14.17 2,274 +0.09(+0.66%)
Mar 08, 2005 13.97 14.08 13.96 14.08 3,131 +0.12(+0.83%)
Mar 07, 2005 14.01 14.01 13.95 13.96 6,662 -0.05(-0.34%)
Mar 04, 2005 13.43 14.09 13.43 14.01 4,589 +0.28(+2.01%)
Mar 03, 2005 13.32 13.73 13.32 13.73 18,002 +0.19(+1.41%)
Mar 02, 2005 13.83 13.83 13.32 13.54 19,006 -0.30(-2.14%)
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.