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, 2006 14.02 14.17 13.73 14.17 3,133 +0.46(+3.34%)
Oct 30, 2006 13.70 14.00 13.62 13.71 1,077 +0.16(+1.20%)
Oct 27, 2006 13.65 14.12 13.55 13.55 733 -0.14(-1.04%)
Oct 26, 2006 13.86 14.02 13.53 13.70 2,686 -0.32(-2.31%)
Oct 25, 2006 14.31 14.31 13.86 14.02 6,151 -0.13(-0.94%)
Oct 24, 2006 13.92 14.25 13.84 14.15 3,093 +0.38(+2.77%)
Oct 23, 2006 13.41 13.77 13.41 13.77 2,850 +0.23(+1.69%)
Oct 20, 2006 13.50 13.56 13.50 13.54 4,444 +0.01(+0.07%)
Oct 19, 2006 13.33 13.53 13.33 13.53 2,359 +0.30(+2.23%)
Oct 18, 2006 12.77 13.32 12.68 13.24 7,169 +0.65(+5.15%)
Oct 17, 2006 12.73 12.73 12.59 12.59 733 -0.04(-0.30%)
Oct 16, 2006 12.61 12.71 12.46 12.63 4,523 +0.23(+1.85%)
Oct 13, 2006 12.40 12.40 12.40 12.40 3,954 +0.00(+0.00%)
Oct 12, 2006 12.40 12.50 12.30 12.40 7,385 +0.14(+1.17%)
Oct 11, 2006 12.41 12.43 12.26 12.26 6,553 -0.15(-1.23%)
Oct 10, 2006 12.43 12.43 12.41 12.41 838 -0.22(-1.74%)
Oct 09, 2006 12.50 12.95 12.41 12.63 2,936 +0.22(+1.77%)
Oct 06, 2006 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 05, 2006 12.51 12.71 12.37 12.41 1,785 -0.35(-2.77%)
Oct 04, 2006 12.40 13.11 12.40 12.76 22,131 -0.16(-1.25%)
Oct 03, 2006 12.83 12.92 12.40 12.92 2,177 +0.33(+2.65%)
Oct 02, 2006 12.68 12.70 12.40 12.59 2,540 -0.10(-0.75%)
Sep 29, 2006 12.71 13.09 12.51 12.68 6,292 +0.13(+1.03%)
Sep 28, 2006 12.55 12.55 12.55 12.55 104 -0.31(-2.42%)
Sep 27, 2006 12.97 12.97 12.87 12.87 629 -0.15(-1.17%)
Sep 26, 2006 12.97 13.18 12.51 13.02 6,458 +0.08(+0.61%)
Sep 25, 2006 12.96 12.96 12.92 12.94 1,100 -0.36(-2.68%)
Sep 22, 2006 13.41 13.41 13.29 13.29 800 -0.11(-0.85%)
Sep 21, 2006 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Sep 20, 2006 13.92 13.92 13.41 13.41 1,500 -0.74(-5.24%)
Sep 19, 2006 14.15 14.15 14.15 14.15 1,415 +0.26(+1.90%)
Sep 18, 2006 13.80 14.25 13.51 13.89 1,475 -0.34(-2.41%)
Sep 15, 2006 14.23 14.23 14.23 14.23 209 +0.22(+1.57%)
Sep 14, 2006 13.86 14.25 13.80 14.01 3,960 -0.06(-0.41%)
Sep 13, 2006 14.07 14.28 14.07 14.07 1,388 +0.00(+0.00%)
Sep 12, 2006 14.07 14.07 14.07 14.07 64,400 +0.00(+0.00%)
Sep 11, 2006 14.07 14.07 14.07 14.07 838 +0.00(+0.00%)
Sep 08, 2006 14.29 14.30 14.07 14.07 2,097 -0.22(-1.54%)
Sep 07, 2006 14.40 14.40 12.66 14.29 3,145 -0.15(-1.06%)
Sep 06, 2006 14.32 14.47 12.97 14.44 12,148 -0.16(-1.09%)
Sep 05, 2006 14.78 14.78 14.60 14.60 495 -0.12(-0.80%)
Sep 01, 2006 14.59 14.72 14.54 14.72 1,082 +0.12(+0.85%)
Aug 31, 2006 14.85 14.85 14.55 14.59 1,934 -0.19(-1.29%)
Aug 30, 2006 14.31 14.99 14.31 14.78 6,988 +0.45(+3.13%)
Aug 29, 2006 14.30 14.33 14.30 14.33 5,534 +0.03(+0.20%)
Aug 28, 2006 14.31 14.31 14.31 14.31 1,941 +0.13(+0.94%)
Aug 25, 2006 13.52 14.17 13.52 14.17 209 +0.15(+1.09%)
Aug 24, 2006 14.05 14.12 13.40 14.02 5,395 -0.29(-2.00%)
Aug 23, 2006 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Aug 22, 2006 13.62 14.31 13.62 14.31 314 +0.00(+0.00%)
Aug 21, 2006 14.31 14.31 14.05 14.31 838 +0.03(+0.20%)
Aug 18, 2006 13.83 14.31 13.82 14.28 5,032 +0.45(+3.24%)
Aug 17, 2006 12.68 13.83 12.68 13.83 2,089 -0.72(-4.92%)
Aug 16, 2006 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Aug 15, 2006 14.52 14.73 14.40 14.54 2,669 +0.12(+0.86%)
Aug 14, 2006 14.44 14.48 14.42 14.42 730 -0.11(-0.79%)
Aug 11, 2006 14.31 14.55 14.00 14.53 7,687 +0.67(+4.81%)
Aug 10, 2006 13.60 13.87 13.60 13.87 943 +0.28(+2.04%)
Aug 09, 2006 13.26 13.59 12.57 13.59 6,256 +1.19(+9.62%)
Aug 08, 2006 12.48 12.87 12.40 12.40 6,859 -0.39(-3.08%)
Aug 07, 2006 12.48 12.90 12.23 12.79 6,845 -0.31(-2.38%)
Aug 04, 2006 12.63 13.11 12.63 13.10 3,359 +0.25(+1.93%)
Aug 03, 2006 13.09 13.10 12.86 12.86 936 -0.50(-3.71%)
Aug 02, 2006 13.34 13.35 13.34 13.35 314 +0.56(+4.40%)
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.