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, 2016 8.898 8.898 8.730 8.730 14,766 -0.06(-0.67%)
Jan 28, 2016 8.839 8.849 8.755 8.789 9,509 -0.06(-0.67%)
Jan 27, 2016 8.898 8.898 8.799 8.849 16,989 +0.14(+1.59%)
Jan 26, 2016 8.730 8.898 8.700 8.710 16,266 +0.00(+0.00%)
Jan 25, 2016 8.878 8.898 8.700 8.710 14,614 -0.18(-2.00%)
Jan 22, 2016 8.849 8.888 8.712 8.888 13,888 +0.10(+1.12%)
Jan 21, 2016 8.888 8.888 8.700 8.789 17,148 +0.00(+0.00%)
Jan 20, 2016 8.058 8.829 8.058 8.789 44,411 +0.57(+6.98%)
Jan 19, 2016 8.404 8.503 8.087 8.216 20,566 -0.20(-2.35%)
Jan 15, 2016 8.750 8.414 8.414 8.414 16,284 -0.32(-3.62%)
Jan 14, 2016 8.898 8.938 8.483 8.730 14,559 -0.02(-0.23%)
Jan 13, 2016 8.957 9.056 8.750 8.750 20,970 -0.23(-2.53%)
Jan 12, 2016 9.115 9.135 8.572 8.977 32,314 +0.18(+2.02%)
Jan 11, 2016 8.918 9.125 8.488 8.799 23,009 -0.02(-0.22%)
Jan 08, 2016 9.046 9.046 8.740 8.819 20,782 -0.16(-1.76%)
Jan 07, 2016 9.244 9.244 8.957 8.977 17,830 -0.31(-3.30%)
Jan 06, 2016 9.274 9.471 9.076 9.284 13,683 -0.01(-0.11%)
Jan 05, 2016 9.452 9.491 9.125 9.293 39,617 -0.12(-1.26%)
Jan 04, 2016 9.145 9.412 8.917 9.412 15,449 +0.20(+2.15%)
Dec 31, 2015 9.412 9.214 9.214 9.214 18,610 -0.10(-1.06%)
Dec 30, 2015 9.195 9.570 9.195 9.313 9,660 -0.04(-0.42%)
Dec 29, 2015 9.788 9.867 9.303 9.353 20,135 -0.34(-3.47%)
Dec 28, 2015 9.590 9.904 9.590 9.689 16,727 +0.10(+1.03%)
Dec 24, 2015 9.798 9.590 9.590 9.590 20,633 -0.13(-1.32%)
Dec 23, 2015 8.868 9.808 8.868 9.719 30,808 +0.60(+6.62%)
Dec 22, 2015 9.244 9.560 9.056 9.115 25,321 -0.36(-3.76%)
Dec 21, 2015 9.392 9.590 9.195 9.471 31,201 +0.05(+0.52%)
Dec 18, 2015 9.027 9.432 8.947 9.422 34,231 +0.25(+2.69%)
Dec 17, 2015 9.224 9.368 9.007 9.175 24,398 -0.05(-0.54%)
Dec 16, 2015 9.254 9.442 9.096 9.224 63,331 -0.07(-0.74%)
Dec 15, 2015 9.106 9.422 8.918 9.293 18,021 -0.02(-0.21%)
Dec 14, 2015 9.442 9.452 8.552 9.313 22,804 -0.15(-1.57%)
Dec 11, 2015 9.412 9.600 9.125 9.462 23,313 +0.03(+0.31%)
Dec 10, 2015 9.610 10.02 9.412 9.432 14,236 -0.18(-1.85%)
Dec 09, 2015 9.738 9.778 9.412 9.610 17,453 +0.20(+2.10%)
Dec 08, 2015 9.491 9.610 9.392 9.412 9,289 -0.25(-2.56%)
Dec 07, 2015 9.748 9.887 9.531 9.659 19,206 -0.23(-2.30%)
Dec 04, 2015 9.887 9.887 9.699 9.887 25,856 +0.01(+0.10%)
Dec 03, 2015 9.887 10.03 9.778 9.877 72,716 +0.02(+0.20%)
Dec 02, 2015 9.748 9.906 9.748 9.857 6,123 -0.03(-0.30%)
Dec 01, 2015 9.620 9.976 9.531 9.887 23,598 +0.27(+2.77%)
Nov 30, 2015 9.382 9.630 9.323 9.620 9,464 +0.17(+1.78%)
Nov 27, 2015 9.165 9.610 9.155 9.452 10,945 -0.10(-1.09%)
Nov 25, 2015 9.156 9.556 9.556 9.556 7,905 +0.30(+3.25%)
Nov 24, 2015 9.314 9.373 9.047 9.255 18,590 +0.07(+0.75%)
Nov 23, 2015 9.452 9.521 8.682 9.185 19,272 -0.09(-0.96%)
Nov 20, 2015 9.412 9.412 8.929 9.274 28,841 -0.03(-0.32%)
Nov 19, 2015 8.899 9.373 8.830 9.304 42,101 +0.55(+6.31%)
Nov 18, 2015 8.574 8.820 8.455 8.751 21,228 +0.10(+1.14%)
Nov 17, 2015 8.041 8.712 8.031 8.653 39,251 +0.63(+7.87%)
Nov 16, 2015 8.011 8.090 7.883 8.021 44,121 -0.09(-1.09%)
Nov 13, 2015 7.903 8.140 7.883 8.110 20,492 +0.20(+2.49%)
Nov 12, 2015 7.863 8.080 7.863 7.913 10,738 -0.09(-1.11%)
Nov 11, 2015 8.041 8.041 7.893 8.001 37,043 -0.04(-0.49%)
Nov 10, 2015 8.090 8.317 7.992 8.041 15,914 -0.15(-1.81%)
Nov 09, 2015 8.386 8.485 8.140 8.189 17,045 -0.24(-2.81%)
Nov 06, 2015 8.672 8.672 8.416 8.426 21,681 -0.23(-2.62%)
Nov 05, 2015 8.929 8.978 8.564 8.653 26,478 -0.45(-4.98%)
Nov 04, 2015 9.067 9.235 9.028 9.107 11,604 -0.08(-0.86%)
Nov 03, 2015 9.264 9.268 9.087 9.185 6,564 -0.05(-0.53%)
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.