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 (%)
Nov 30, 2016 10.66 11.05 9.477 10.99 35,479 +0.49(+4.65%)
Nov 29, 2016 10.39 10.73 10.28 10.50 29,056 +0.11(+1.05%)
Nov 28, 2016 10.61 10.61 10.26 10.39 12,526 -0.42(-3.86%)
Nov 25, 2016 10.48 10.99 10.42 10.81 7,985 +0.31(+2.94%)
Nov 23, 2016 10.50 10.50 10.50 0 +0.48(+4.76%)
Nov 22, 2016 9.936 10.18 9.260 10.03 67,457 +0.16(+1.61%)
Nov 21, 2016 9.548 9.876 9.290 9.866 41,522 +0.33(+3.44%)
Nov 18, 2016 9.548 9.827 9.280 9.538 72,845 +0.17(+1.80%)
Nov 17, 2016 9.548 9.648 9.230 9.369 56,014 -0.17(-1.77%)
Nov 16, 2016 9.389 9.548 9.210 9.538 47,059 +0.15(+1.59%)
Nov 15, 2016 9.618 9.618 9.319 9.389 21,018 -0.11(-1.15%)
Nov 14, 2016 9.906 9.906 9.409 9.498 40,392 -0.13(-1.34%)
Nov 11, 2016 9.648 9.886 9.240 9.628 52,365 -0.01(-0.10%)
Nov 10, 2016 9.210 9.886 8.633 9.638 42,328 +0.57(+6.25%)
Nov 09, 2016 8.693 9.404 8.554 9.071 45,800 +0.35(+3.99%)
Nov 08, 2016 8.842 8.842 8.315 8.723 22,483 -0.14(-1.57%)
Nov 07, 2016 8.454 8.941 8.345 8.862 21,869 +0.54(+6.45%)
Nov 04, 2016 8.693 8.845 8.196 8.325 58,593 -0.42(-4.78%)
Nov 03, 2016 8.961 9.797 8.603 8.743 50,812 -0.20(-2.22%)
Nov 02, 2016 9.628 9.916 8.922 8.941 33,119 -0.46(-4.87%)
Nov 01, 2016 9.588 9.618 9.091 9.399 47,358 -0.25(-2.58%)
Oct 31, 2016 9.852 9.852 9.618 9.648 21,821 -0.10(-1.02%)
Oct 28, 2016 9.708 9.886 9.683 9.747 9,758 +0.10(+1.03%)
Oct 27, 2016 9.807 9.807 9.449 9.648 39,941 -0.06(-0.61%)
Oct 26, 2016 10.05 10.35 9.648 9.707 57,706 -0.37(-3.65%)
Oct 25, 2016 10.32 10.35 10.06 10.08 23,723 -0.41(-3.89%)
Oct 24, 2016 10.29 10.65 10.28 10.48 119,743 +0.21(+2.03%)
Oct 21, 2016 10.11 10.41 10.04 10.27 90,192 +0.06(+0.58%)
Oct 20, 2016 10.34 10.96 10.12 10.21 10,994 -0.19(-1.82%)
Oct 19, 2016 10.50 10.75 10.30 10.40 7,540 -0.27(-2.52%)
Oct 18, 2016 10.65 10.91 10.64 10.67 12,174 +0.15(+1.42%)
Oct 17, 2016 10.66 10.66 10.52 10.52 7,532 -0.12(-1.12%)
Oct 14, 2016 10.65 10.71 10.50 10.64 11,184 -0.03(-0.28%)
Oct 13, 2016 10.75 10.86 10.66 10.67 7,808 -0.16(-1.47%)
Oct 12, 2016 10.98 10.99 10.79 10.83 9,558 -0.04(-0.37%)
Oct 11, 2016 11.21 11.23 10.79 10.87 10,286 -0.28(-2.50%)
Oct 10, 2016 11.26 11.36 11.06 11.15 10,557 -0.06(-0.53%)
Oct 07, 2016 11.21 11.24 11.08 11.21 9,813 +0.10(+0.90%)
Oct 06, 2016 10.98 11.18 10.72 11.11 12,715 -0.13(-1.15%)
Oct 05, 2016 10.98 11.32 10.95 11.24 12,050 +0.48(+4.44%)
Oct 04, 2016 10.99 11.28 10.75 10.76 9,664 -0.22(-1.99%)
Oct 03, 2016 11.05 11.17 10.91 10.98 13,572 -0.09(-0.81%)
Sep 30, 2016 10.73 11.17 10.47 11.07 23,712 +0.30(+2.77%)
Sep 29, 2016 10.88 11.04 10.71 10.77 10,816 -0.13(-1.19%)
Sep 28, 2016 10.56 10.91 10.21 10.90 29,953 +0.35(+3.30%)
Sep 27, 2016 10.23 10.61 10.02 10.55 28,037 +0.34(+3.31%)
Sep 26, 2016 10.15 10.28 10.11 10.21 10,166 -0.04(-0.39%)
Sep 23, 2016 10.17 10.31 10.17 10.25 5,850 -0.01(-0.10%)
Sep 22, 2016 9.906 10.34 9.866 10.26 17,218 +0.41(+4.14%)
Sep 21, 2016 9.896 9.956 9.767 9.857 14,343 -0.01(-0.10%)
Sep 20, 2016 9.797 9.976 9.697 9.866 18,768 +0.14(+1.43%)
Sep 19, 2016 9.996 10.17 9.648 9.727 13,771 -0.21(-2.10%)
Sep 16, 2016 9.976 10.16 9.588 9.936 34,732 +0.09(+0.91%)
Sep 15, 2016 9.727 9.876 9.491 9.847 11,570 +0.18(+1.85%)
Sep 14, 2016 9.946 9.946 9.668 9.668 13,103 -0.21(-2.11%)
Sep 13, 2016 10.22 10.59 9.837 9.876 20,632 -0.52(-4.98%)
Sep 12, 2016 9.986 10.40 9.757 10.39 33,023 +0.28(+2.75%)
Sep 09, 2016 10.47 10.57 10.10 10.12 40,782 -0.39(-3.69%)
Sep 08, 2016 10.66 10.69 10.45 10.50 12,890 -0.16(-1.49%)
Sep 07, 2016 10.56 10.73 10.53 10.66 24,322 +0.16(+1.52%)
Sep 06, 2016 10.78 10.78 10.16 10.50 20,884 -0.28(-2.58%)
Sep 02, 2016 10.63 10.78 10.78 10.78 30,967 +0.14(+1.31%)
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.