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 29, 2006 14.22 14.42 14.16 14.36 37,163 +0.14(+1.01%)
Dec 28, 2006 14.04 14.29 13.33 14.22 16,797 -0.04(-0.27%)
Dec 27, 2006 14.31 14.31 14.26 14.26 4,613 +0.14(+1.01%)
Dec 26, 2006 14.21 14.27 13.97 14.12 7,339 -0.14(-1.00%)
Dec 22, 2006 14.31 14.31 14.26 14.26 7,339 -0.04(-0.27%)
Dec 21, 2006 14.31 14.31 14.30 14.30 7,495 -0.10(-0.66%)
Dec 20, 2006 14.45 14.45 14.39 14.39 7,497 -0.10(-0.72%)
Dec 19, 2006 14.61 14.61 14.10 14.50 4,863 -0.13(-0.91%)
Dec 18, 2006 14.60 14.69 14.54 14.63 4,608 -0.04(-0.26%)
Dec 15, 2006 14.76 14.78 14.67 14.67 29,553 -0.10(-0.65%)
Dec 14, 2006 14.80 14.80 14.76 14.76 6,101 -0.10(-0.68%)
Dec 13, 2006 14.78 14.86 14.78 14.86 4,115 -0.13(-0.85%)
Dec 12, 2006 14.65 14.99 14.41 14.99 8,388 +0.18(+1.22%)
Dec 11, 2006 14.74 14.81 14.55 14.81 7,497 +0.05(+0.32%)
Dec 08, 2006 14.84 14.84 14.55 14.76 6,707 +0.02(+0.13%)
Dec 07, 2006 14.59 14.74 14.59 14.74 980 +0.15(+1.05%)
Dec 06, 2006 14.56 14.64 14.56 14.59 2,464 -0.17(-1.16%)
Dec 05, 2006 14.75 14.88 14.74 14.76 17,122 +0.00(+0.00%)
Dec 04, 2006 14.82 14.88 14.76 14.76 37,056 -0.15(-1.02%)
Dec 01, 2006 14.78 14.92 14.78 14.92 3,141 +0.06(+0.38%)
Nov 30, 2006 14.75 14.93 14.75 14.86 10,380 -0.02(-0.13%)
Nov 29, 2006 14.78 14.97 14.78 14.88 10,474 +0.00(+0.00%)
Nov 28, 2006 14.80 14.93 14.80 14.88 3,554 +0.10(+0.64%)
Nov 27, 2006 14.88 14.93 14.78 14.78 6,004 +0.00(+0.00%)
Nov 24, 2006 14.78 14.78 14.78 14.78 838 +0.01(+0.06%)
Nov 22, 2006 14.98 14.98 14.50 14.77 8,344 +0.18(+1.24%)
Nov 21, 2006 14.54 14.59 14.31 14.59 3,145 +0.00(+0.00%)
Nov 20, 2006 14.59 14.78 14.58 14.59 12,280 -0.30(-1.99%)
Nov 17, 2006 14.71 14.94 14.64 14.89 23,923 +0.31(+2.09%)
Nov 16, 2006 14.77 14.88 14.51 14.58 23,368 -0.16(-1.10%)
Nov 15, 2006 14.64 14.77 14.50 14.74 10,644 +0.15(+1.05%)
Nov 14, 2006 14.78 14.78 14.35 14.59 9,446 +0.05(+0.33%)
Nov 13, 2006 14.78 14.78 14.54 14.54 4,997 -0.13(-0.91%)
Nov 10, 2006 14.77 14.77 14.51 14.68 7,579 +0.04(+0.26%)
Nov 09, 2006 14.06 14.64 13.59 14.64 84,165 +1.18(+8.78%)
Nov 08, 2006 13.20 13.46 13.20 13.46 733 +0.11(+0.79%)
Nov 07, 2006 13.35 13.35 13.35 13.35 241 +0.00(+0.00%)
Nov 06, 2006 13.58 13.58 13.35 13.35 1,159 -0.23(-1.69%)
Nov 03, 2006 13.86 13.86 12.50 13.58 4,110 -0.16(-1.18%)
Nov 02, 2006 13.71 13.99 13.71 13.74 2,402 +0.13(+0.98%)
Nov 01, 2006 14.05 14.05 13.35 13.61 19,926 -0.56(-3.97%)
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%)
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.