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 (%)
Dec 31, 2002 7.153 7.868 7.019 7.868 9,856 +0.99(+14.41%)
Dec 30, 2002 6.819 7.058 6.819 6.877 13,211 +0.07(+0.99%)
Dec 27, 2002 6.771 6.810 6.676 6.810 12,058 +0.07(+0.99%)
Dec 26, 2002 6.676 6.829 6.676 6.743 27,995 +0.06(+0.86%)
Dec 24, 2002 6.724 6.724 6.676 6.686 59,766 +0.00(+0.00%)
Dec 23, 2002 6.676 6.676 6.676 6.686 86,189 -0.04(-0.55%)
Dec 20, 2002 6.676 6.724 6.638 6.723 50,748 +0.05(+0.70%)
Dec 19, 2002 6.695 6.724 6.676 6.676 47,393 -0.02(-0.28%)
Dec 18, 2002 6.724 6.771 6.676 6.695 64,065 -0.16(-2.36%)
Dec 17, 2002 6.371 7.077 6.371 6.857 5,871 +0.45(+6.96%)
Dec 16, 2002 5.913 6.676 5.865 6.411 49,490 +0.40(+6.70%)
Dec 13, 2002 6.209 6.209 6.008 6.008 6,291 -0.19(-3.08%)
Dec 12, 2002 5.818 6.485 5.818 6.199 9,961 +0.39(+6.73%)
Dec 11, 2002 5.589 5.808 5.589 5.808 9,856 +0.04(+0.66%)
Dec 10, 2002 5.493 5.770 5.484 5.770 80,107 +0.24(+4.31%)
Dec 09, 2002 5.532 5.617 5.484 5.532 60,919 +0.01(+0.17%)
Dec 06, 2002 5.627 5.913 5.503 5.522 38,166 -0.13(-2.36%)
Dec 05, 2002 6.066 6.190 5.532 5.656 43,933 -0.16(-2.79%)
Dec 04, 2002 6.104 6.237 5.818 5.818 51,063 -0.22(-3.63%)
Dec 03, 2002 6.485 6.485 5.970 6.037 41,207 -0.41(-6.36%)
Dec 02, 2002 6.485 6.628 6.438 6.447 22,543 -0.20(-3.01%)
Nov 27, 2002 6.627 6.676 6.627 6.647 13,421 +0.11(+1.75%)
Nov 26, 2002 6.838 6.838 6.533 6.533 1,572 -0.10(-1.44%)
Nov 25, 2002 6.533 6.638 6.533 6.628 12,792 +0.10(+1.46%)
Nov 22, 2002 6.619 6.657 6.523 6.533 4,403 -0.10(-1.48%)
Nov 21, 2002 6.628 6.676 6.628 6.631 9,017 +0.05(+0.77%)
Nov 20, 2002 6.495 6.618 6.485 6.581 4,928 -0.05(-0.72%)
Nov 19, 2002 6.628 6.628 6.581 6.628 1,258 +0.01(+0.16%)
Nov 18, 2002 6.542 6.675 6.485 6.618 4,613 +0.13(+2.04%)
Nov 15, 2002 6.533 6.533 6.485 6.485 1,048 -0.01(-0.15%)
Nov 14, 2002 6.628 6.628 6.485 6.495 4,194 -0.21(-3.13%)
Nov 13, 2002 6.695 6.705 6.676 6.705 13,211 -0.01(-0.14%)
Nov 12, 2002 6.619 6.714 6.552 6.714 7,339 +0.17(+2.65%)
Nov 11, 2002 6.495 6.541 6.485 6.541 3,984 +0.06(+0.85%)
Nov 08, 2002 6.819 6.819 6.485 6.485 29,883 -0.31(-4.63%)
Nov 07, 2002 6.714 6.800 6.686 6.800 7,759 +0.09(+1.28%)
Nov 06, 2002 6.724 6.724 6.686 6.714 14,469 -0.04(-0.56%)
Nov 05, 2002 6.743 6.819 6.676 6.752 13,106 +0.10(+1.43%)
Nov 04, 2002 6.638 6.686 6.628 6.657 3,565 +0.03(+0.43%)
Nov 01, 2002 6.705 6.724 6.619 6.628 45,820 -0.09(-1.28%)
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%)
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.