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 29, 2010 5.093 5.150 4.969 4.969 8,442 -0.04(-0.76%)
Jan 28, 2010 5.083 5.131 4.959 5.007 9,673 -0.08(-1.50%)
Jan 27, 2010 5.017 5.093 5.017 5.083 2,935 -0.15(-2.91%)
Jan 26, 2010 5.074 5.245 4.940 5.236 15,337 +0.08(+1.48%)
Jan 25, 2010 5.245 5.245 5.064 5.160 13,358 -0.10(-1.81%)
Jan 22, 2010 5.122 5.255 5.064 5.255 4,283 +0.02(+0.36%)
Jan 21, 2010 5.341 5.341 5.121 5.236 19,721 -0.15(-2.83%)
Jan 20, 2010 5.522 5.522 5.388 5.388 3,147 -0.21(-3.75%)
Jan 19, 2010 5.579 5.608 5.532 5.598 11,210 +0.03(+0.51%)
Jan 15, 2010 5.532 5.570 5.570 5.570 13,945 +0.04(+0.69%)
Jan 14, 2010 5.255 5.636 5.255 5.532 12,025 -0.01(-0.17%)
Jan 13, 2010 5.474 5.541 5.055 5.541 20,304 +0.06(+1.04%)
Jan 12, 2010 5.646 5.651 5.484 5.484 20,371 -0.13(-2.38%)
Jan 11, 2010 5.522 5.627 5.417 5.617 11,941 +0.17(+3.15%)
Jan 08, 2010 5.322 5.446 5.322 5.446 11,021 +0.10(+1.78%)
Jan 07, 2010 5.360 5.388 5.264 5.350 19,469 +0.01(+0.18%)
Jan 06, 2010 5.226 5.360 5.226 5.341 35,700 +0.10(+1.82%)
Jan 05, 2010 5.226 5.245 5.160 5.245 8,426 +0.00(+0.00%)
Jan 04, 2010 5.245 5.245 5.189 5.245 25,960 +0.00(+0.00%)
Dec 31, 2009 5.121 5.245 5.245 5.245 40,997 +0.09(+1.76%)
Dec 30, 2009 5.121 5.236 5.121 5.155 32,793 -0.07(-1.37%)
Dec 29, 2009 5.207 5.245 4.997 5.226 21,827 +0.07(+1.29%)
Dec 28, 2009 5.064 5.241 5.026 5.160 24,929 +0.10(+2.08%)
Dec 24, 2009 4.912 5.055 4.912 5.055 11,367 +0.13(+2.71%)
Dec 23, 2009 4.750 4.940 4.654 4.921 14,894 +0.21(+4.45%)
Dec 22, 2009 4.702 4.769 4.654 4.711 10,799 +0.01(+0.20%)
Dec 21, 2009 4.673 4.769 4.673 4.702 9,999 +0.05(+1.02%)
Dec 18, 2009 4.702 4.711 4.654 4.654 7,952 +0.00(+0.00%)
Dec 17, 2009 4.702 4.740 4.654 4.654 12,162 -0.02(-0.41%)
Dec 16, 2009 4.664 4.740 4.654 4.673 11,008 -0.01(-0.20%)
Dec 15, 2009 4.692 4.750 4.683 4.683 1,520 +0.02(+0.41%)
Dec 14, 2009 4.692 4.864 4.664 4.664 17,400 +0.01(+0.20%)
Dec 11, 2009 4.673 4.721 4.654 4.654 43,527 -0.01(-0.20%)
Dec 10, 2009 4.626 4.835 4.626 4.664 19,136 +0.18(+4.04%)
Dec 09, 2009 4.473 4.616 4.330 4.482 23,021 +0.10(+2.17%)
Dec 08, 2009 4.420 4.463 4.339 4.387 13,895 -0.08(-1.71%)
Dec 07, 2009 4.473 4.511 4.406 4.463 15,118 -0.03(-0.64%)
Dec 04, 2009 4.530 4.597 4.463 4.492 19,740 -0.02(-0.42%)
Dec 03, 2009 4.530 4.559 4.482 4.511 22,807 -0.06(-1.25%)
Dec 02, 2009 4.721 4.721 4.482 4.568 48,834 -0.18(-3.82%)
Dec 01, 2009 4.778 4.883 4.626 4.750 14,754 -0.06(-1.19%)
Nov 30, 2009 4.826 4.845 4.778 4.807 10,194 -0.06(-1.33%)
Nov 27, 2009 4.797 4.902 4.797 4.872 4,134 +0.06(+1.15%)
Nov 25, 2009 4.864 4.866 4.816 4.816 3,827 -0.05(-0.98%)
Nov 24, 2009 4.883 4.930 4.854 4.864 5,241 -0.05(-0.97%)
Nov 23, 2009 4.912 4.978 4.912 4.912 14,751 -0.03(-0.58%)
Nov 20, 2009 5.017 5.036 4.912 4.940 9,594 -0.08(-1.52%)
Nov 19, 2009 5.284 5.322 5.007 5.017 22,689 -0.22(-4.22%)
Nov 18, 2009 5.184 5.408 5.184 5.238 8,347 -0.05(-0.87%)
Nov 17, 2009 5.341 5.350 5.150 5.284 10,346 -0.04(-0.72%)
Nov 16, 2009 5.102 5.360 5.064 5.322 64,264 +0.26(+5.08%)
Nov 13, 2009 4.921 5.064 4.873 5.064 57,847 +0.11(+2.31%)
Nov 12, 2009 4.864 4.959 4.816 4.950 31,291 +0.08(+1.57%)
Nov 11, 2009 5.131 5.174 4.864 4.873 12,451 -0.03(-0.58%)
Nov 10, 2009 5.102 5.102 4.883 4.902 15,714 -0.22(-4.28%)
Nov 09, 2009 5.026 5.226 4.978 5.121 10,721 +0.02(+0.37%)
Nov 06, 2009 4.893 5.102 4.873 5.102 5,751 +0.18(+3.68%)
Nov 05, 2009 4.816 5.083 4.816 4.921 32,522 +0.04(+0.78%)
Nov 04, 2009 5.150 5.388 4.826 4.883 41,288 -0.32(-6.23%)
Nov 03, 2009 4.902 5.436 4.893 5.207 39,108 +0.29(+5.81%)
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.