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, 2014 11.22 11.22 10.99 10.99 15,307 -0.12(-1.06%)
Oct 30, 2014 11.11 11.19 11.08 11.11 9,943 -0.04(-0.35%)
Oct 29, 2014 11.05 11.21 10.88 11.14 22,411 +0.15(+1.34%)
Oct 28, 2014 10.88 11.09 10.88 11.00 9,271 +0.22(+2.00%)
Oct 27, 2014 10.79 10.84 10.70 10.78 10,060 -0.03(-0.27%)
Oct 24, 2014 10.67 10.81 10.65 10.81 17,042 +0.23(+2.22%)
Oct 23, 2014 10.82 10.82 10.56 10.58 42,000 -0.21(-1.91%)
Oct 22, 2014 10.68 10.81 10.66 10.78 28,718 +0.14(+1.29%)
Oct 21, 2014 10.40 10.66 10.34 10.65 50,738 +0.30(+2.94%)
Oct 20, 2014 10.10 10.34 10.10 10.34 50,569 +0.15(+1.44%)
Oct 17, 2014 10.21 10.41 10.14 10.20 42,826 +0.10(+0.97%)
Oct 16, 2014 9.862 10.10 9.591 10.10 58,486 +0.11(+1.08%)
Oct 15, 2014 9.529 10.14 9.500 9.989 64,467 +0.30(+3.13%)
Oct 14, 2014 9.509 9.774 9.509 9.686 41,813 +0.10(+1.02%)
Oct 13, 2014 9.901 9.901 9.500 9.588 49,165 -0.32(-3.26%)
Oct 10, 2014 10.09 10.09 9.862 9.911 23,461 -0.23(-2.22%)
Oct 09, 2014 10.12 10.21 10.12 10.14 21,999 -0.05(-0.48%)
Oct 08, 2014 10.28 10.41 10.06 10.19 45,077 -0.11(-1.05%)
Oct 07, 2014 10.40 10.50 10.29 10.29 23,611 -0.16(-1.50%)
Oct 06, 2014 10.62 10.62 10.43 10.45 32,070 -0.08(-0.74%)
Oct 03, 2014 10.28 10.54 10.25 10.53 19,405 +0.29(+2.87%)
Oct 02, 2014 10.38 10.43 10.23 10.23 40,100 -0.13(-1.23%)
Oct 01, 2014 10.65 10.66 10.28 10.36 49,717 -0.35(-3.29%)
Sep 30, 2014 10.69 10.77 10.67 10.71 26,066 -0.04(-0.36%)
Sep 29, 2014 10.55 10.80 10.55 10.75 41,898 +0.21(+1.95%)
Sep 26, 2014 10.72 10.78 10.55 10.55 19,460 -0.12(-1.10%)
Sep 25, 2014 10.56 10.69 10.55 10.67 35,537 +0.03(+0.28%)
Sep 24, 2014 10.82 10.82 10.61 10.64 37,635 -0.24(-2.25%)
Sep 23, 2014 10.80 10.88 10.67 10.88 60,432 +0.10(+0.91%)
Sep 22, 2014 10.81 10.82 10.72 10.78 49,660 -0.14(-1.26%)
Sep 19, 2014 10.88 10.92 10.67 10.92 48,305 +0.15(+1.36%)
Sep 18, 2014 10.88 10.91 10.77 10.77 17,437 -0.01(-0.09%)
Sep 17, 2014 10.77 10.88 10.67 10.78 40,945 +0.09(+0.82%)
Sep 16, 2014 10.81 10.87 10.69 10.69 41,289 -0.12(-1.09%)
Sep 15, 2014 10.87 10.96 10.81 10.81 20,217 -0.10(-0.90%)
Sep 12, 2014 10.97 11.05 10.90 10.91 20,261 +0.01(+0.09%)
Sep 11, 2014 11.00 11.62 10.90 10.90 14,488 -0.08(-0.71%)
Sep 10, 2014 11.06 11.13 10.93 10.98 46,580 +0.00(+0.00%)
Sep 09, 2014 11.02 11.22 10.95 10.98 26,614 -0.06(-0.53%)
Sep 08, 2014 11.02 11.21 11.02 11.04 23,225 -0.04(-0.35%)
Sep 05, 2014 11.05 11.25 10.97 11.08 31,400 +0.03(+0.27%)
Sep 04, 2014 11.13 11.13 11.03 11.05 15,881 -0.09(-0.79%)
Sep 03, 2014 11.36 11.36 11.14 11.14 26,474 -0.14(-1.22%)
Sep 02, 2014 11.16 11.35 11.16 11.27 22,890 +0.21(+1.86%)
Aug 29, 2014 11.07 11.07 11.07 11.07 19,502 +0.03(+0.27%)
Aug 28, 2014 10.94 11.08 10.94 11.04 15,602 +0.08(+0.71%)
Aug 27, 2014 11.01 11.08 10.95 10.96 17,808 -0.05(-0.44%)
Aug 26, 2014 11.10 11.10 11.01 11.01 8,293 -0.09(-0.79%)
Aug 25, 2014 11.62 11.62 10.93 11.10 24,531 +0.03(+0.26%)
Aug 22, 2014 11.13 11.19 10.93 11.07 18,446 -0.16(-1.39%)
Aug 21, 2014 11.08 11.19 11.01 11.22 39,312 +0.12(+1.06%)
Aug 20, 2014 11.01 11.06 10.97 11.11 16,136 +0.00(+0.00%)
Aug 19, 2014 11.15 11.17 11.08 11.11 30,139 -0.03(-0.26%)
Aug 18, 2014 11.20 11.20 11.12 11.13 17,423 -0.03(-0.26%)
Aug 15, 2014 11.07 11.16 11.00 11.16 24,785 +0.04(+0.35%)
Aug 14, 2014 11.14 11.14 10.92 11.13 11,428 +0.02(+0.18%)
Aug 13, 2014 11.01 11.12 10.90 11.11 22,696 +0.09(+0.80%)
Aug 12, 2014 10.93 11.11 10.93 11.02 15,011 -0.01(-0.09%)
Aug 11, 2014 11.10 11.20 10.86 11.03 36,230 -0.09(-0.79%)
Aug 08, 2014 11.20 11.24 11.02 11.12 19,478 -0.08(-0.70%)
Aug 07, 2014 11.01 11.32 10.93 11.19 15,017 -0.14(-1.21%)
Aug 06, 2014 11.29 11.53 11.28 11.33 32,551 -0.11(-0.94%)
Aug 05, 2014 11.45 11.91 11.36 11.44 14,661 -0.11(-0.93%)
Aug 04, 2014 11.41 11.66 11.19 11.55 38,843 +0.28(+2.52%)
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.