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 (%)
Jan 31, 2008 15.74 16.42 15.34 16.26 159,908 +0.49(+3.08%)
Jan 30, 2008 15.56 16.56 15.02 15.77 92,970 +0.12(+0.79%)
Jan 29, 2008 14.69 15.72 14.69 15.65 68,162 +1.05(+7.18%)
Jan 28, 2008 14.58 15.10 14.38 14.60 98,878 +0.01(+0.07%)
Jan 25, 2008 14.79 15.16 14.51 14.59 52,962 -0.05(-0.33%)
Jan 24, 2008 14.20 15.08 13.69 14.64 87,708 +0.52(+3.72%)
Jan 23, 2008 12.61 14.39 12.57 14.12 189,254 +1.23(+9.55%)
Jan 22, 2008 12.64 13.30 12.41 12.88 265,721 -0.60(-4.46%)
Jan 21, 2008 13.74 14.18 13.05 13.49 193,018 +0.00(+0.00%)
Jan 18, 2008 13.74 14.18 13.05 13.49 193,018 +0.01(+0.07%)
Jan 17, 2008 13.85 14.47 13.38 13.48 124,945 -0.32(-2.35%)
Jan 16, 2008 13.84 14.12 13.21 13.80 238,805 -0.14(-1.03%)
Jan 15, 2008 13.97 14.49 13.58 13.94 147,271 -0.10(-0.68%)
Jan 14, 2008 14.12 14.35 13.88 14.04 192,934 +0.21(+1.52%)
Jan 11, 2008 13.84 14.04 13.70 13.83 182,962 -0.16(-1.16%)
Jan 10, 2008 13.83 14.12 13.79 13.99 154,769 -0.07(-0.48%)
Jan 09, 2008 14.16 14.32 13.84 14.06 203,144 -0.25(-1.73%)
Jan 08, 2008 14.57 15.09 14.02 14.31 127,881 -0.23(-1.57%)
Jan 07, 2008 15.26 15.38 14.29 14.53 178,150 -0.59(-3.91%)
Jan 04, 2008 16.02 16.34 14.97 15.13 257,273 -1.27(-7.74%)
Jan 03, 2008 16.52 17.59 15.79 16.39 277,556 -0.06(-0.35%)
Jan 02, 2008 15.92 18.03 15.81 16.45 382,793 +0.45(+2.80%)
Jan 01, 2008 15.50 16.60 15.37 16.00 369,246 +0.00(+0.00%)
Dec 31, 2007 15.50 16.60 15.37 16.00 369,246 +0.31(+1.94%)
Dec 28, 2007 14.38 16.35 14.31 15.70 282,406 +1.28(+8.86%)
Dec 27, 2007 14.10 14.65 14.10 14.42 240,293 +0.00(+0.00%)
Dec 26, 2007 14.93 14.93 14.16 14.42 164,400 -0.48(-3.20%)
Dec 24, 2007 13.61 15.02 13.53 14.90 112,071 +1.41(+10.47%)
Dec 21, 2007 13.87 15.20 13.35 13.49 546,458 +0.12(+0.93%)
Dec 20, 2007 14.31 14.31 13.20 13.36 405,711 -0.87(-6.10%)
Dec 19, 2007 16.04 16.14 14.12 14.23 319,479 -1.93(-11.92%)
Dec 18, 2007 15.60 16.16 15.26 16.16 121,406 +0.80(+5.22%)
Dec 17, 2007 16.44 16.66 15.23 15.35 217,738 -1.34(-8.05%)
Dec 14, 2007 16.93 17.36 16.56 16.70 93,399 -0.20(-1.19%)
Dec 13, 2007 16.55 17.13 16.39 16.90 138,846 +0.40(+2.43%)
Dec 12, 2007 17.56 17.56 16.24 16.50 174,690 -0.43(-2.53%)
Dec 11, 2007 17.42 18.25 16.67 16.93 199,378 -0.52(-2.95%)
Dec 10, 2007 17.40 17.72 17.22 17.44 103,157 +0.10(+0.55%)
Dec 07, 2007 17.82 18.11 17.01 17.35 117,558 -0.29(-1.62%)
Dec 06, 2007 15.90 17.82 15.79 17.63 243,682 +1.89(+11.99%)
Dec 05, 2007 15.44 15.83 15.29 15.75 195,766 +0.71(+4.69%)
Dec 04, 2007 13.85 15.36 13.85 15.04 253,658 +1.04(+7.43%)
Dec 03, 2007 14.35 14.88 13.90 14.00 295,162 -1.04(-6.91%)
Nov 30, 2007 13.60 15.07 13.36 15.04 295,735 +1.71(+12.80%)
Nov 29, 2007 13.55 13.80 13.23 13.33 240,247 -0.44(-3.19%)
Nov 28, 2007 13.09 13.91 12.64 13.77 366,864 +1.02(+8.00%)
Nov 27, 2007 13.51 13.86 12.58 12.75 215,129 -0.72(-5.31%)
Nov 26, 2007 13.68 13.83 12.98 13.47 222,756 -0.12(-0.91%)
Nov 23, 2007 13.67 13.96 13.42 13.59 102,588 +0.17(+1.28%)
Nov 21, 2007 12.08 13.95 12.08 13.42 357,052 +0.00(+0.00%)
Nov 20, 2007 14.12 14.38 13.23 13.42 640,033 -0.56(-4.02%)
Nov 19, 2007 16.00 16.13 13.03 13.98 532,969 -2.39(-14.62%)
Nov 16, 2007 17.62 17.62 15.50 16.38 234,471 -1.26(-7.14%)
Nov 15, 2007 18.07 18.12 16.99 17.63 129,687 -0.59(-3.24%)
Nov 14, 2007 19.31 19.96 18.03 18.23 157,883 -0.98(-5.11%)
Nov 13, 2007 18.03 19.30 17.64 19.21 220,243 +1.22(+6.79%)
Nov 12, 2007 19.15 19.15 17.93 17.99 323,880 -1.30(-6.73%)
Nov 09, 2007 19.27 21.69 18.84 19.28 387,414 -1.96(-9.25%)
Nov 08, 2007 28.55 28.55 17.65 21.25 1,247,389 -7.32(-25.61%)
Nov 07, 2007 30.14 30.14 28.39 28.56 99,191 -1.89(-6.20%)
Nov 06, 2007 29.29 30.49 28.71 30.45 58,867 +1.20(+4.11%)
Nov 05, 2007 29.89 30.36 28.52 29.25 74,305 -1.30(-4.25%)
Nov 02, 2007 29.52 30.68 28.29 30.55 93,669 +1.27(+4.33%)
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.