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 29, 2009 4.378 4.435 4.273 4.435 12,421 +0.05(+1.09%)
May 28, 2009 4.530 4.530 4.263 4.387 24,587 -0.05(-1.08%)
May 27, 2009 4.435 4.530 4.215 4.435 12,275 +0.10(+2.42%)
May 26, 2009 4.349 4.521 4.168 4.330 35,387 +0.07(+1.57%)
May 22, 2009 4.244 4.282 4.149 4.263 16,147 +0.17(+4.20%)
May 21, 2009 4.206 4.234 4.025 4.091 50,240 -0.10(-2.28%)
May 20, 2009 4.263 4.292 4.168 4.187 24,855 -0.06(-1.35%)
May 19, 2009 4.358 4.368 4.225 4.244 12,636 -0.15(-3.47%)
May 18, 2009 4.435 4.845 4.254 4.397 22,197 +0.02(+0.44%)
May 15, 2009 4.435 4.530 4.215 4.378 22,418 -0.27(-5.75%)
May 14, 2009 4.301 4.645 4.301 4.645 12,770 +0.48(+11.44%)
May 13, 2009 4.521 4.735 4.006 4.168 36,874 -0.57(-12.07%)
May 12, 2009 4.864 4.864 4.726 4.740 3,308 +0.01(+0.20%)
May 11, 2009 4.921 4.921 4.730 4.730 4,948 -0.15(-3.12%)
May 08, 2009 4.435 5.064 4.387 4.883 28,137 +0.49(+11.06%)
May 07, 2009 4.482 4.482 4.234 4.397 13,569 -0.16(-3.56%)
May 06, 2009 4.645 4.673 4.416 4.559 10,810 -0.08(-1.65%)
May 05, 2009 4.702 4.902 4.454 4.635 15,895 -0.02(-0.41%)
May 04, 2009 4.654 4.816 4.635 4.654 10,164 +0.24(+5.40%)
May 01, 2009 4.511 4.511 4.292 4.416 15,561 -0.16(-3.54%)
Apr 30, 2009 4.845 4.845 4.578 4.578 37,097 -0.10(-2.24%)
Apr 29, 2009 4.492 4.683 4.449 4.683 16,962 +0.14(+3.15%)
Apr 28, 2009 4.416 4.549 4.397 4.540 10,165 +0.11(+2.59%)
Apr 27, 2009 4.463 4.463 4.215 4.425 21,792 -0.26(-5.50%)
Apr 24, 2009 4.778 4.912 4.683 4.683 17,038 -0.01(-0.20%)
Apr 23, 2009 4.664 4.721 4.435 4.692 41,615 +0.11(+2.50%)
Apr 22, 2009 4.206 4.835 4.206 4.578 26,501 +0.24(+5.49%)
Apr 21, 2009 3.929 4.416 3.867 4.339 35,831 +0.41(+10.44%)
Apr 20, 2009 4.292 4.292 3.882 3.929 17,026 -0.33(-7.83%)
Apr 17, 2009 4.149 4.282 4.130 4.263 25,984 +0.17(+4.20%)
Apr 16, 2009 4.191 4.225 3.958 4.091 50,406 -0.16(-3.81%)
Apr 15, 2009 4.130 4.282 4.025 4.254 22,682 +0.25(+6.19%)
Apr 14, 2009 3.958 4.168 3.877 4.006 36,053 +0.10(+2.44%)
Apr 13, 2009 3.882 4.042 3.739 3.910 36,535 -0.13(-3.30%)
Apr 09, 2009 3.777 4.053 3.777 4.044 41,107 +0.42(+11.58%)
Apr 08, 2009 3.185 3.958 3.166 3.624 83,759 +0.43(+13.43%)
Apr 07, 2009 3.004 3.224 3.004 3.195 15,590 +0.11(+3.71%)
Apr 06, 2009 3.014 3.100 3.014 3.080 20,354 -0.01(-0.31%)
Apr 03, 2009 2.985 3.100 2.899 3.090 27,573 +0.12(+4.18%)
Apr 02, 2009 2.680 3.004 2.651 2.966 149,086 +0.30(+11.07%)
Apr 01, 2009 2.670 2.709 2.623 2.670 37,629 +0.01(+0.36%)
Mar 31, 2009 2.728 2.728 2.642 2.661 21,463 -0.06(-2.11%)
Mar 30, 2009 2.709 2.737 2.632 2.718 26,488 -0.06(-2.23%)
Mar 26, 2009 2.823 2.833 2.699 2.780 55,750 -0.04(-1.52%)
Mar 25, 2009 2.794 2.823 2.747 2.823 17,018 +0.02(+0.85%)
Mar 24, 2009 2.813 2.842 2.766 2.799 35,173 +0.00(+0.17%)
Mar 23, 2009 2.775 2.909 2.623 2.794 91,174 -0.07(-2.33%)
Mar 20, 2009 2.804 2.861 2.775 2.861 31,374 +0.13(+4.90%)
Mar 19, 2009 2.737 2.852 2.718 2.728 34,286 -0.04(-1.38%)
Mar 18, 2009 2.804 2.852 2.766 2.766 21,413 -0.14(-4.92%)
Mar 17, 2009 2.799 2.909 2.766 2.909 11,345 +0.08(+2.69%)
Mar 16, 2009 2.861 2.861 2.785 2.833 15,717 -0.03(-1.00%)
Mar 13, 2009 2.937 3.004 2.804 2.861 23,706 +0.00(+0.00%)
Mar 12, 2009 2.821 2.861 2.813 2.861 18,812 +0.04(+1.35%)
Mar 11, 2009 2.861 2.861 2.813 2.823 31,732 -0.03(-1.01%)
Mar 10, 2009 2.861 2.861 2.747 2.852 16,140 +0.03(+1.02%)
Mar 09, 2009 2.822 2.861 2.756 2.823 21,915 +0.00(+0.00%)
Mar 06, 2009 2.794 2.861 2.794 2.823 12,239 +0.03(+1.02%)
Mar 05, 2009 2.794 2.861 2.480 2.794 39,031 -0.07(-2.33%)
Mar 04, 2009 2.966 3.023 2.813 2.861 28,866 -0.17(-5.66%)
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.