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, 2007 30.33 30.99 28.99 29.72 124,815 -0.64(-2.10%)
May 30, 2007 29.20 30.70 29.20 30.36 111,753 +0.66(+2.22%)
May 29, 2007 29.87 30.14 28.79 29.70 210,621 -1.09(-3.53%)
May 25, 2007 29.27 31.01 29.27 30.79 163,730 +1.33(+4.50%)
May 24, 2007 31.56 31.92 29.10 29.46 268,989 -2.31(-7.27%)
May 23, 2007 32.50 32.93 31.55 31.77 147,828 -0.68(-2.09%)
May 22, 2007 31.41 33.13 31.40 32.45 160,906 +0.49(+1.52%)
May 21, 2007 31.67 32.27 31.51 31.96 124,321 +0.38(+1.21%)
May 18, 2007 31.42 32.00 31.00 31.58 159,476 +0.08(+0.24%)
May 17, 2007 31.74 32.01 31.11 31.50 169,160 -0.53(-1.67%)
May 16, 2007 31.47 32.47 30.95 32.04 199,576 +0.52(+1.66%)
May 15, 2007 31.42 32.86 31.21 31.51 344,026 +0.11(+0.36%)
May 14, 2007 31.94 32.90 30.78 31.40 418,139 -0.33(-1.05%)
May 11, 2007 30.21 32.61 29.57 31.73 328,951 +1.78(+5.96%)
May 10, 2007 28.93 31.33 28.18 29.95 780,642 +3.25(+12.18%)
May 09, 2007 26.54 26.84 26.32 26.69 135,078 -0.14(-0.53%)
May 08, 2007 26.15 26.84 26.14 26.84 222,908 +0.34(+1.30%)
May 07, 2007 26.40 26.92 26.32 26.49 109,092 +0.36(+1.39%)
May 04, 2007 24.88 26.22 24.00 26.13 115,297 +1.00(+3.98%)
May 03, 2007 24.72 25.49 24.49 25.13 72,480 +0.31(+1.27%)
May 02, 2007 25.04 25.07 23.47 24.82 208,771 -0.20(-0.80%)
May 01, 2007 26.02 26.29 24.61 25.02 283,860 -1.51(-5.68%)
Apr 30, 2007 27.09 27.18 26.37 26.52 169,717 -0.05(-0.18%)
Apr 27, 2007 26.70 27.18 26.23 26.57 108,134 -0.42(-1.55%)
Apr 26, 2007 26.70 27.40 26.66 26.99 228,847 +0.44(+1.65%)
Apr 25, 2007 26.31 27.09 26.19 26.55 222,399 +0.43(+1.64%)
Apr 24, 2007 25.75 26.73 25.69 26.12 201,166 +0.52(+2.05%)
Apr 23, 2007 25.27 25.75 25.23 25.60 232,842 +0.59(+2.36%)
Apr 20, 2007 23.84 25.11 23.56 25.01 913,544 +0.48(+1.94%)
Apr 19, 2007 23.73 24.72 23.47 24.53 186,489 +0.41(+1.70%)
Apr 18, 2007 23.54 24.20 23.54 24.12 79,306 +0.25(+1.04%)
Apr 17, 2007 23.41 24.41 23.41 23.87 65,277 +0.37(+1.58%)
Apr 16, 2007 23.90 23.90 23.45 23.50 67,952 -0.26(-1.08%)
Apr 13, 2007 23.70 23.94 23.70 23.76 48,024 +0.08(+0.32%)
Apr 12, 2007 23.19 24.03 22.51 23.68 87,145 +0.32(+1.39%)
Apr 11, 2007 23.33 23.81 23.19 23.36 39,771 -0.19(-0.81%)
Apr 10, 2007 23.74 24.32 23.42 23.55 115,804 -0.05(-0.20%)
Apr 09, 2007 23.09 24.42 22.81 23.59 164,575 +0.84(+3.67%)
Apr 05, 2007 21.79 22.82 21.79 22.76 108,190 +1.01(+4.62%)
Apr 04, 2007 23.24 23.39 21.29 21.75 310,278 -3.52(-13.92%)
Apr 03, 2007 24.90 26.09 24.80 25.27 59,462 +0.22(+0.88%)
Apr 02, 2007 25.04 25.24 24.43 25.05 89,818 +0.10(+0.42%)
Mar 30, 2007 24.46 24.98 24.09 24.95 61,155 +0.63(+2.59%)
Mar 29, 2007 24.38 25.04 24.04 24.32 58,516 -0.10(-0.39%)
Mar 28, 2007 25.49 26.07 24.12 24.42 114,015 -1.34(-5.19%)
Mar 27, 2007 26.32 26.32 25.54 25.75 51,578 -0.52(-1.96%)
Mar 26, 2007 26.32 27.04 25.91 26.27 123,150 +0.35(+1.36%)
Mar 23, 2007 26.10 26.20 25.52 25.91 56,728 -0.03(-0.11%)
Mar 22, 2007 25.75 26.37 25.61 25.94 87,195 +0.31(+1.19%)
Mar 21, 2007 25.00 25.65 24.97 25.64 66,829 +0.40(+1.59%)
Mar 20, 2007 25.33 25.61 25.04 25.24 55,274 -0.33(-1.31%)
Mar 19, 2007 24.85 25.58 24.39 25.57 89,638 +0.85(+3.43%)
Mar 16, 2007 24.62 24.91 24.21 24.72 91,491 +0.39(+1.61%)
Mar 15, 2007 23.51 24.51 23.21 24.33 184,195 +0.96(+4.12%)
Mar 14, 2007 22.72 23.60 22.10 23.37 80,562 +0.49(+2.13%)
Mar 13, 2007 23.30 23.60 22.46 22.88 93,498 -0.42(-1.80%)
Mar 12, 2007 22.99 23.52 22.67 23.30 63,563 -0.26(-1.09%)
Mar 09, 2007 22.58 23.70 22.53 23.56 149,727 +1.14(+5.11%)
Mar 08, 2007 22.65 22.78 21.96 22.41 36,271 +0.06(+0.26%)
Mar 07, 2007 22.68 22.89 22.13 22.36 52,082 -0.28(-1.22%)
Mar 06, 2007 22.11 22.89 21.87 22.63 115,951 +0.88(+4.03%)
Mar 05, 2007 21.92 22.78 21.57 21.75 80,501 +0.15(+0.71%)
Mar 02, 2007 22.31 22.31 21.18 21.60 37,827 -0.33(-1.52%)
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.