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 (%)
Oct 31, 2002 6.714 6.867 6.686 6.714 8,702 -0.01(-0.14%)
Oct 30, 2002 6.705 6.810 6.676 6.724 41,102 +0.01(+0.14%)
Oct 29, 2002 6.686 6.771 6.676 6.714 17,615 +0.04(+0.57%)
Oct 28, 2002 6.934 6.934 6.676 6.676 13,316 -0.21(-3.05%)
Oct 25, 2002 7.077 7.077 6.771 6.886 1,059,017 +0.02(+0.28%)
Oct 24, 2002 7.248 7.248 6.867 6.867 2,201 -0.60(-8.05%)
Oct 23, 2002 7.468 7.468 7.468 7.468 0 +0.00(+0.00%)
Oct 22, 2002 7.248 7.468 7.248 7.468 314 +0.55(+8.00%)
Oct 21, 2002 6.914 6.914 6.914 6.914 1,048 +0.09(+1.26%)
Oct 18, 2002 7.057 7.057 6.771 6.829 2,044 -0.13(-1.92%)
Oct 17, 2002 6.962 6.962 6.962 6.962 0 +0.00(+0.00%)
Oct 16, 2002 7.057 7.058 6.962 6.962 891 +0.14(+2.10%)
Oct 15, 2002 7.172 7.172 6.819 6.819 3,040 -0.57(-7.74%)
Oct 14, 2002 7.011 7.391 7.011 7.391 1,887 +0.38(+5.44%)
Oct 11, 2002 6.962 7.210 6.867 7.010 1,258 +0.12(+1.80%)
Oct 10, 2002 7.391 7.391 6.676 6.886 11,533 -0.34(-4.75%)
Oct 09, 2002 7.620 7.620 7.134 7.229 2,843 -0.50(-6.42%)
Oct 08, 2002 7.612 8.078 7.612 7.725 1,782 -0.28(-3.46%)
Oct 07, 2002 7.811 8.002 7.811 8.002 943 +0.37(+4.88%)
Oct 04, 2002 7.630 7.630 7.630 7.630 0 +0.00(+0.00%)
Oct 03, 2002 7.296 7.630 6.571 7.630 24,640 +0.37(+5.12%)
Oct 02, 2002 7.229 7.258 7.229 7.258 6,605 +0.01(+0.11%)
Oct 01, 2002 7.248 7.296 7.038 7.250 93,109 -0.02(-0.24%)
Sep 30, 2002 7.267 7.267 7.202 7.267 7,444 +0.00(+0.00%)
Sep 27, 2002 7.277 7.277 7.248 7.267 8,807 -0.01(-0.13%)
Sep 26, 2002 7.344 7.534 7.258 7.277 27,156 +0.02(+0.26%)
Sep 25, 2002 7.390 7.390 7.258 7.258 524 +0.00(+0.00%)
Sep 24, 2002 7.344 7.344 7.153 7.258 5,137 -0.18(-2.44%)
Sep 23, 2002 7.391 7.439 7.391 7.439 7,130 +0.00(+0.00%)
Sep 20, 2002 7.391 7.630 7.391 7.439 2,306 +0.05(+0.65%)
Sep 19, 2002 7.620 7.630 7.391 7.391 314 -0.10(-1.27%)
Sep 18, 2002 7.630 7.630 7.248 7.487 2,831 -0.14(-1.88%)
Sep 17, 2002 8.011 8.011 7.630 7.630 2,097 +0.00(+0.00%)
Sep 16, 2002 7.816 7.816 7.582 7.630 13,526 +0.00(+0.00%)
Sep 13, 2002 7.639 7.639 7.630 7.630 943 -0.10(-1.23%)
Sep 12, 2002 8.068 8.068 7.677 7.725 1,258 -0.36(-4.48%)
Sep 11, 2002 7.820 8.088 7.582 8.088 14,994 -0.01(-0.12%)
Sep 10, 2002 8.097 8.107 7.820 8.097 1,677 +0.08(+0.95%)
Sep 09, 2002 8.040 8.040 7.820 8.021 1,048 -0.04(-0.47%)
Sep 06, 2002 7.916 8.154 7.506 8.059 11,848 +0.44(+5.76%)
Sep 05, 2002 8.107 8.555 7.620 7.620 11,122 -0.39(-4.88%)
Sep 04, 2002 8.203 8.211 7.630 8.011 5,347 -0.37(-4.44%)
Sep 03, 2002 8.107 8.393 7.744 8.383 1,782 +0.28(+3.41%)
Aug 30, 2002 7.439 8.107 7.439 8.107 6,291 +0.67(+8.97%)
Aug 29, 2002 7.630 7.630 7.439 7.439 3,145 -0.19(-2.50%)
Aug 28, 2002 7.640 7.820 7.630 7.630 4,613 +0.00(+0.00%)
Aug 27, 2002 7.745 7.745 7.630 7.630 6,815 +0.00(+0.00%)
Aug 26, 2002 7.676 7.676 7.630 7.630 3,984 -0.01(-0.12%)
Aug 23, 2002 8.012 8.106 7.630 7.639 4,089 -0.47(-5.76%)
Aug 22, 2002 7.629 8.107 7.620 8.107 12,267 +0.49(+6.38%)
Aug 21, 2002 7.630 7.630 7.620 7.620 14,469 -0.01(-0.13%)
Aug 20, 2002 7.582 7.630 7.582 7.630 6,186 +0.26(+3.48%)
Aug 16, 2002 7.630 7.630 7.373 7.373 5,871 -0.26(-3.36%)
Aug 15, 2002 7.620 7.630 7.620 7.630 8,073 +0.05(+0.63%)
Aug 14, 2002 7.706 7.706 7.553 7.582 8,912 -0.23(-2.93%)
Aug 13, 2002 7.725 7.811 7.725 7.811 209 +0.13(+1.73%)
Aug 12, 2002 7.820 7.820 7.678 7.678 3,460 -0.13(-1.70%)
Aug 07, 2002 7.631 7.811 7.631 7.811 5,976 +0.18(+2.37%)
Aug 06, 2002 7.649 7.649 7.620 7.630 5,347 -0.10(-1.23%)
Aug 05, 2002 7.640 7.725 7.630 7.725 3,250 -0.03(-0.37%)
Aug 02, 2002 7.535 7.754 7.535 7.754 1,467 +0.12(+1.62%)
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.