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, 2012 9.273 9.283 9.022 9.022 28,013 -0.26(-2.81%)
May 30, 2012 9.485 9.611 9.138 9.283 23,804 -0.26(-2.73%)
May 29, 2012 9.688 9.717 9.427 9.543 27,538 +0.14(+1.54%)
May 25, 2012 9.649 9.736 9.244 9.399 37,723 -0.24(-2.50%)
May 24, 2012 9.649 9.775 9.380 9.640 24,758 -0.02(-0.20%)
May 23, 2012 9.717 9.775 9.419 9.659 37,470 -0.05(-0.50%)
May 22, 2012 9.784 9.909 9.640 9.707 55,282 -0.01(-0.10%)
May 21, 2012 9.630 9.890 9.534 9.717 25,070 +0.11(+1.10%)
May 18, 2012 9.977 9.977 9.592 9.611 25,808 -0.11(-1.09%)
May 17, 2012 9.707 10.05 9.535 9.717 40,352 +0.00(+0.00%)
May 16, 2012 10.14 10.14 9.640 9.717 31,430 -0.23(-2.32%)
May 15, 2012 9.621 10.04 9.428 9.948 39,333 +0.22(+2.28%)
May 14, 2012 9.958 9.967 9.447 9.726 71,240 -0.34(-3.35%)
May 11, 2012 10.29 10.71 9.910 10.06 68,053 -0.28(-2.70%)
May 10, 2012 10.12 10.49 10.01 10.34 35,006 +0.21(+2.09%)
May 09, 2012 10.03 10.41 9.409 10.13 116,536 -0.36(-3.40%)
May 08, 2012 10.71 10.71 10.31 10.49 37,092 -0.18(-1.72%)
May 07, 2012 10.79 11.20 10.40 10.67 98,430 -0.13(-1.16%)
May 04, 2012 10.76 11.18 10.58 10.80 45,779 +0.03(+0.27%)
May 03, 2012 11.06 11.22 10.76 10.77 28,188 -0.38(-3.37%)
May 02, 2012 11.15 11.17 10.87 11.14 18,761 +0.10(+0.87%)
May 01, 2012 10.90 11.21 10.63 11.05 31,175 +0.18(+1.68%)
Apr 30, 2012 10.59 11.11 10.15 10.86 51,254 -0.05(-0.44%)
Apr 27, 2012 10.46 11.00 10.46 10.91 45,853 +0.47(+4.52%)
Apr 26, 2012 10.11 10.54 10.11 10.44 31,563 +0.16(+1.59%)
Apr 25, 2012 10.40 10.86 10.02 10.28 142,143 +0.13(+1.33%)
Apr 24, 2012 9.110 10.18 9.110 10.14 34,597 +1.10(+12.14%)
Apr 23, 2012 9.168 9.168 9.033 9.043 5,768 -0.11(-1.16%)
Apr 20, 2012 9.216 9.216 9.062 9.149 7,811 -0.12(-1.25%)
Apr 19, 2012 9.206 9.293 9.120 9.264 8,535 +0.06(+0.63%)
Apr 18, 2012 9.197 9.274 9.014 9.206 4,153 +0.06(+0.63%)
Apr 17, 2012 9.293 9.293 8.980 9.149 8,484 -0.10(-1.04%)
Apr 16, 2012 9.149 9.332 8.812 9.245 10,339 +0.11(+1.16%)
Apr 13, 2012 9.091 9.149 9.004 9.139 5,403 +0.00(+0.00%)
Apr 12, 2012 9.100 9.149 9.004 9.139 6,681 +0.03(+0.37%)
Apr 11, 2012 9.014 9.149 8.909 9.105 22,214 +0.17(+1.89%)
Apr 10, 2012 8.850 9.139 8.812 8.937 9,627 +0.13(+1.53%)
Apr 09, 2012 8.937 8.937 8.667 8.802 9,194 -0.14(-1.61%)
Apr 05, 2012 8.879 9.100 8.869 8.946 16,879 +0.04(+0.43%)
Apr 04, 2012 8.889 9.062 8.860 8.908 8,047 -0.05(-0.54%)
Apr 03, 2012 9.062 9.072 8.946 8.956 15,760 -0.17(-1.90%)
Apr 02, 2012 9.168 9.255 8.966 9.129 16,827 +0.02(+0.21%)
Mar 30, 2012 9.081 9.245 9.062 9.110 12,875 +0.05(+0.53%)
Mar 29, 2012 9.110 9.110 8.927 9.062 8,618 -0.07(-0.74%)
Mar 28, 2012 9.120 9.146 8.889 9.129 16,483 +0.08(+0.85%)
Mar 27, 2012 9.091 9.361 9.052 9.052 35,062 -0.13(-1.36%)
Mar 26, 2012 9.312 9.380 9.139 9.178 9,526 -0.09(-0.94%)
Mar 23, 2012 9.380 9.389 9.235 9.264 2,413 +0.04(+0.42%)
Mar 22, 2012 9.178 9.302 9.110 9.226 20,623 +0.04(+0.42%)
Mar 21, 2012 9.274 9.293 9.004 9.187 14,450 +0.00(+0.00%)
Mar 20, 2012 8.956 9.332 8.908 9.187 27,395 +0.13(+1.49%)
Mar 19, 2012 8.995 9.057 8.956 9.052 5,895 +0.09(+0.97%)
Mar 16, 2012 9.235 9.235 8.966 8.966 7,667 -0.23(-2.51%)
Mar 15, 2012 9.216 9.322 8.926 9.197 18,992 +0.04(+0.42%)
Mar 14, 2012 9.389 9.389 9.158 9.158 15,665 -0.01(-0.11%)
Mar 13, 2012 9.014 9.168 8.987 9.168 19,003 +0.21(+2.37%)
Mar 12, 2012 9.081 9.091 8.908 8.956 21,781 -0.05(-0.53%)
Mar 09, 2012 8.908 9.197 8.908 9.004 23,713 +0.11(+1.19%)
Mar 08, 2012 8.869 9.091 8.869 8.898 12,061 -0.21(-2.33%)
Mar 07, 2012 9.062 9.149 8.975 9.110 6,859 +0.15(+1.72%)
Mar 06, 2012 9.004 9.178 8.898 8.956 21,996 -0.21(-2.31%)
Mar 05, 2012 9.322 9.322 8.975 9.168 14,361 -0.14(-1.55%)
Mar 02, 2012 9.601 9.601 9.120 9.312 10,795 +0.14(+1.58%)
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.