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, 2006 14.07 14.07 13.50 13.59 2,797 -0.46(-3.26%)
May 30, 2006 14.12 14.39 13.99 14.05 3,056 -0.49(-3.35%)
May 26, 2006 14.43 14.53 14.43 14.53 536 +0.23(+1.60%)
May 25, 2006 14.69 14.69 14.30 14.31 996 -0.10(-0.66%)
May 24, 2006 14.22 14.58 14.14 14.40 2,306 -0.91(-5.92%)
May 23, 2006 15.34 15.74 14.23 15.31 2,097 -0.19(-1.23%)
May 22, 2006 15.64 15.74 15.23 15.50 5,212 +0.13(+0.87%)
May 19, 2006 15.09 15.78 15.09 15.36 15,855 +0.35(+2.32%)
May 18, 2006 15.06 15.25 15.02 15.02 737 -0.15(-0.98%)
May 17, 2006 15.64 15.64 14.56 15.16 10,414 -0.57(-3.64%)
May 16, 2006 15.69 15.74 15.54 15.74 2,069 +0.00(+0.00%)
May 15, 2006 15.89 15.89 15.56 15.74 1,782 +0.04(+0.24%)
May 12, 2006 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
May 11, 2006 15.58 15.70 15.58 15.70 3,669 -0.07(-0.42%)
May 10, 2006 15.74 15.76 15.72 15.76 4,246 +0.03(+0.18%)
May 09, 2006 15.93 15.93 15.74 15.74 2,118 -0.19(-1.20%)
May 08, 2006 16.07 16.12 15.76 15.93 57,995 +0.05(+0.30%)
May 05, 2006 15.97 15.97 15.74 15.88 11,466 +0.07(+0.42%)
May 04, 2006 15.64 15.97 15.64 15.81 13,840 +0.41(+2.66%)
May 03, 2006 15.40 15.40 15.40 15.40 104 +0.00(+0.00%)
May 02, 2006 15.35 15.58 15.31 15.40 938 +0.05(+0.31%)
May 01, 2006 15.35 15.35 15.35 15.35 209 -0.10(-0.68%)
Apr 28, 2006 15.40 15.89 15.35 15.46 2,097 +0.20(+1.31%)
Apr 27, 2006 15.12 15.29 15.12 15.26 3,259 +0.01(+0.06%)
Apr 26, 2006 15.02 15.25 15.02 15.25 1,686 +0.34(+2.30%)
Apr 25, 2006 15.35 15.42 14.90 14.91 7,423 -0.65(-4.17%)
Apr 24, 2006 15.74 15.74 15.56 15.56 6,699 -0.18(-1.15%)
Apr 21, 2006 15.55 16.38 15.55 15.74 3,680 +0.19(+1.23%)
Apr 20, 2006 15.67 15.67 15.50 15.55 1,782 -0.19(-1.21%)
Apr 19, 2006 15.74 15.97 15.62 15.74 23,945 -0.12(-0.78%)
Apr 18, 2006 15.74 16.18 15.74 15.86 29,073 +0.21(+1.34%)
Apr 17, 2006 15.19 15.74 15.19 15.65 1,572 +0.26(+1.67%)
Apr 13, 2006 15.74 15.68 15.26 15.39 8,681 -0.34(-2.18%)
Apr 12, 2006 15.73 15.74 15.63 15.74 2,613 +0.10(+0.61%)
Apr 11, 2006 15.74 15.74 15.56 15.64 1,611 +0.38(+2.50%)
Apr 10, 2006 15.59 15.74 15.26 15.26 11,093 -0.47(-2.97%)
Apr 07, 2006 15.62 15.74 15.62 15.73 15,832 +0.11(+0.67%)
Apr 06, 2006 15.59 15.71 15.50 15.62 9,122 +0.03(+0.18%)
Apr 05, 2006 15.35 15.74 15.30 15.59 12,149 -0.13(-0.85%)
Apr 04, 2006 15.56 15.74 14.56 15.73 13,645 +0.67(+4.43%)
Apr 03, 2006 15.35 15.73 14.58 15.06 14,870 -0.29(-1.86%)
Mar 31, 2006 15.02 15.37 14.77 15.35 21,248 +0.32(+2.16%)
Mar 30, 2006 15.02 15.02 14.72 15.02 7,001 +0.14(+0.96%)
Mar 29, 2006 15.00 15.00 13.60 14.88 7,107 +0.33(+2.30%)
Mar 28, 2006 14.07 14.65 13.58 14.54 8,147 -0.23(-1.55%)
Mar 27, 2006 14.62 14.78 14.62 14.77 1,984 +0.00(+0.00%)
Mar 24, 2006 14.15 14.78 14.07 14.77 4,194 +0.62(+4.38%)
Mar 23, 2006 14.41 14.51 14.07 14.15 18,454 -0.29(-1.98%)
Mar 22, 2006 14.25 14.52 14.25 14.44 9,227 +0.34(+2.44%)
Mar 21, 2006 14.76 14.88 13.83 14.10 36,800 -0.50(-3.40%)
Mar 20, 2006 14.35 14.59 14.35 14.59 6,885 +0.15(+1.06%)
Mar 17, 2006 14.40 14.54 14.40 14.44 8,971 +0.08(+0.53%)
Mar 16, 2006 14.45 14.51 14.35 14.36 10,831 -0.12(-0.86%)
Mar 15, 2006 14.84 14.85 14.31 14.49 12,282 -0.17(-1.17%)
Mar 14, 2006 14.45 14.97 14.45 14.66 1,208 +0.27(+1.86%)
Mar 13, 2006 14.90 14.90 14.35 14.39 12,732 -0.51(-3.39%)
Mar 10, 2006 14.99 15.04 14.89 14.90 1,912 -0.24(-1.58%)
Mar 09, 2006 14.89 15.14 14.89 15.14 3,355 +0.26(+1.73%)
Mar 08, 2006 14.90 15.26 14.72 14.88 12,621 -0.24(-1.58%)
Mar 07, 2006 14.85 15.19 14.85 15.12 2,274 +0.04(+0.25%)
Mar 06, 2006 15.76 15.76 15.03 15.08 8,594 -0.69(-4.36%)
Mar 03, 2006 15.75 15.81 15.74 15.76 8,807 +0.08(+0.49%)
Mar 02, 2006 15.44 15.69 14.96 15.69 12,947 -0.05(-0.30%)
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.