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 30, 2008 12.75 13.48 12.75 13.40 46,108 +0.64(+5.01%)
May 29, 2008 12.88 13.09 12.54 12.76 88,892 -0.19(-1.47%)
May 28, 2008 12.18 12.95 11.99 12.95 73,768 +0.70(+5.68%)
May 27, 2008 12.26 12.58 11.96 12.26 59,742 +0.05(+0.39%)
May 26, 2008 12.35 12.54 11.71 12.21 78,206 +0.00(+0.00%)
May 23, 2008 12.35 12.54 11.71 12.21 78,206 -0.31(-2.51%)
May 22, 2008 12.50 12.72 12.25 12.52 87,629 +0.03(+0.23%)
May 21, 2008 13.50 13.79 12.48 12.49 71,137 -1.06(-7.81%)
May 20, 2008 13.69 13.81 13.26 13.55 58,248 -0.22(-1.59%)
May 19, 2008 13.69 14.35 13.51 13.77 81,790 +0.06(+0.42%)
May 16, 2008 13.91 13.91 13.30 13.71 74,611 -0.09(-0.62%)
May 15, 2008 13.67 13.83 13.39 13.80 36,353 +0.16(+1.19%)
May 14, 2008 13.35 13.82 13.29 13.64 48,868 +0.31(+2.29%)
May 13, 2008 13.53 13.72 13.25 13.33 41,859 -0.18(-1.34%)
May 12, 2008 13.28 13.81 12.88 13.51 68,656 +0.29(+2.16%)
May 09, 2008 13.59 13.82 13.12 13.23 106,184 -0.43(-3.14%)
May 08, 2008 15.08 15.08 13.13 13.66 251,606 -2.74(-16.70%)
May 07, 2008 16.84 17.06 16.37 16.39 40,846 -0.39(-2.33%)
May 06, 2008 16.14 17.12 15.51 16.79 59,981 +0.49(+2.98%)
May 05, 2008 16.79 16.81 16.19 16.30 49,764 -0.52(-3.06%)
May 02, 2008 17.09 17.41 16.69 16.81 63,590 +0.01(+0.06%)
May 01, 2008 15.93 16.95 15.93 16.80 65,122 +0.90(+5.64%)
Apr 30, 2008 16.03 16.25 15.76 15.91 37,107 -0.04(-0.24%)
Apr 29, 2008 15.94 16.13 15.46 15.95 52,926 +0.06(+0.36%)
Apr 28, 2008 15.90 16.18 15.42 15.89 39,592 -0.09(-0.54%)
Apr 25, 2008 15.94 16.19 15.86 15.97 35,495 +0.16(+1.03%)
Apr 24, 2008 15.80 16.16 15.26 15.81 74,207 +0.08(+0.48%)
Apr 23, 2008 16.15 16.30 15.60 15.74 55,638 -0.31(-1.96%)
Apr 22, 2008 16.43 17.31 15.76 16.05 49,256 -0.49(-2.94%)
Apr 21, 2008 16.69 16.84 16.45 16.54 27,085 -0.31(-1.81%)
Apr 18, 2008 16.45 16.86 16.01 16.84 64,931 +0.75(+4.68%)
Apr 17, 2008 16.11 16.27 15.91 16.09 34,031 -0.12(-0.76%)
Apr 16, 2008 16.20 16.40 15.97 16.21 47,317 +0.20(+1.25%)
Apr 15, 2008 15.85 16.14 15.66 16.01 56,029 +0.21(+1.33%)
Apr 14, 2008 14.37 16.48 14.12 15.80 132,535 +1.37(+9.52%)
Apr 11, 2008 14.60 15.19 14.43 14.43 70,584 -0.72(-4.78%)
Apr 10, 2008 14.29 15.55 14.29 15.15 63,184 +0.92(+6.43%)
Apr 09, 2008 14.97 15.18 14.21 14.24 62,251 -0.83(-5.51%)
Apr 08, 2008 13.69 15.15 13.69 15.07 46,534 +0.52(+3.54%)
Apr 07, 2008 14.62 14.92 14.45 14.55 31,048 -0.04(-0.26%)
Apr 04, 2008 13.35 14.99 13.35 14.59 76,968 +1.25(+9.36%)
Apr 03, 2008 13.73 13.82 13.24 13.34 105,225 -0.45(-3.25%)
Apr 02, 2008 13.25 14.42 12.98 13.79 73,077 +0.46(+3.43%)
Apr 01, 2008 13.50 13.50 12.91 13.33 47,734 +0.21(+1.60%)
Mar 31, 2008 12.73 13.31 12.34 13.12 95,499 +0.47(+3.69%)
Mar 28, 2008 13.70 13.70 12.46 12.66 127,181 -0.70(-5.21%)
Mar 27, 2008 13.31 13.82 13.17 13.35 40,897 +0.17(+1.30%)
Mar 26, 2008 13.24 13.30 12.68 13.18 78,900 -0.15(-1.14%)
Mar 25, 2008 13.40 13.49 13.00 13.33 73,907 +0.01(+0.07%)
Mar 24, 2008 12.53 13.35 12.53 13.32 83,817 +0.84(+6.72%)
Mar 21, 2008 12.21 12.76 11.95 12.48 188,389 +0.00(+0.00%)
Mar 20, 2008 12.21 12.76 11.95 12.48 188,389 +0.45(+3.72%)
Mar 19, 2008 12.31 12.93 12.04 12.04 60,660 -0.29(-2.32%)
Mar 18, 2008 11.88 12.55 11.60 12.32 102,604 +0.76(+6.60%)
Mar 17, 2008 11.40 11.92 11.40 11.56 72,131 -0.10(-0.90%)
Mar 14, 2008 12.01 12.02 11.64 11.66 54,530 -0.24(-2.00%)
Mar 13, 2008 11.62 12.15 11.56 11.90 169,406 +0.04(+0.32%)
Mar 12, 2008 12.48 12.49 11.66 11.86 116,330 -0.58(-4.67%)
Mar 11, 2008 12.26 12.65 11.73 12.45 122,101 +0.53(+4.48%)
Mar 10, 2008 12.75 12.95 11.75 11.91 108,922 -0.62(-4.95%)
Mar 07, 2008 11.64 13.01 11.64 12.53 111,786 +0.70(+5.88%)
Mar 06, 2008 11.81 12.26 11.81 11.84 85,621 -0.09(-0.72%)
Mar 05, 2008 11.95 12.26 11.61 11.92 49,659 +0.06(+0.48%)
Mar 04, 2008 11.49 12.12 11.49 11.86 96,386 +0.32(+2.81%)
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.