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 14.91 15.12 14.85 15.06 35,443 +0.15(+1.01%)
Dec 28, 2006 14.72 14.98 13.98 14.91 16,020 -0.04(-0.27%)
Dec 27, 2006 15.00 15.00 14.95 14.95 4,400 +0.15(+1.01%)
Dec 26, 2006 14.90 14.96 14.65 14.80 7,000 -0.15(-1.00%)
Dec 22, 2006 15.00 15.00 14.95 14.95 7,000 -0.04(-0.27%)
Dec 21, 2006 15.00 15.00 14.99 14.99 7,149 -0.10(-0.66%)
Dec 20, 2006 15.15 15.15 15.09 15.09 7,150 -0.11(-0.72%)
Dec 19, 2006 15.32 15.32 14.78 15.20 4,638 -0.14(-0.91%)
Dec 18, 2006 15.31 15.40 15.25 15.34 4,395 -0.04(-0.26%)
Dec 15, 2006 15.48 15.50 15.38 15.38 28,186 -0.10(-0.65%)
Dec 14, 2006 15.52 15.52 15.48 15.48 5,819 -0.11(-0.68%)
Dec 13, 2006 15.50 15.59 15.50 15.59 3,925 -0.13(-0.85%)
Dec 12, 2006 15.36 15.72 15.11 15.72 8,000 +0.19(+1.22%)
Dec 11, 2006 15.46 15.53 15.26 15.53 7,150 +0.05(+0.32%)
Dec 08, 2006 15.56 15.56 15.26 15.48 6,397 +0.02(+0.13%)
Dec 07, 2006 15.30 15.46 15.30 15.46 935 +0.16(+1.05%)
Dec 06, 2006 15.27 15.35 15.27 15.30 2,350 -0.18(-1.16%)
Dec 05, 2006 15.47 15.60 15.46 15.48 16,330 +0.00(+0.00%)
Dec 04, 2006 15.54 15.60 15.48 15.48 35,341 -0.16(-1.02%)
Dec 01, 2006 15.50 15.64 15.50 15.64 2,996 +0.06(+0.39%)
Nov 30, 2006 15.47 15.65 15.47 15.58 9,900 -0.02(-0.13%)
Nov 29, 2006 15.50 15.70 15.50 15.60 9,990 +0.00(+0.00%)
Nov 28, 2006 15.52 15.65 15.52 15.60 3,390 +0.10(+0.65%)
Nov 27, 2006 15.60 15.65 15.50 15.50 5,727 +0.00(+0.00%)
Nov 24, 2006 15.50 15.50 15.50 15.50 800 +0.01(+0.06%)
Nov 22, 2006 15.71 15.71 15.20 15.49 7,958 +0.19(+1.24%)
Nov 21, 2006 15.25 15.30 15.00 15.30 3,000 +0.00(+0.00%)
Nov 20, 2006 15.30 15.50 15.29 15.30 11,712 -0.31(-1.99%)
Nov 17, 2006 15.42 15.66 15.35 15.61 22,816 +0.32(+2.09%)
Nov 16, 2006 15.49 15.60 15.21 15.29 22,287 -0.17(-1.10%)
Nov 15, 2006 15.35 15.49 15.20 15.46 10,152 +0.16(+1.05%)
Nov 14, 2006 15.50 15.50 15.05 15.30 9,009 +0.05(+0.33%)
Nov 13, 2006 15.50 15.50 15.25 15.25 4,766 -0.14(-0.91%)
Nov 10, 2006 15.49 15.49 15.21 15.39 7,229 +0.04(+0.26%)
Nov 09, 2006 14.74 15.35 14.25 15.35 80,270 +1.24(+8.78%)
Nov 08, 2006 13.84 14.11 13.84 14.11 700 +0.11(+0.79%)
Nov 07, 2006 14.00 14.00 14.00 14.00 230 +0.00(+0.00%)
Nov 06, 2006 14.24 14.24 14.00 14.00 1,106 -0.24(-1.69%)
Nov 03, 2006 14.53 14.53 13.11 14.24 3,920 -0.17(-1.18%)
Nov 02, 2006 14.38 14.67 14.38 14.41 2,291 +0.14(+0.98%)
Nov 01, 2006 14.73 14.73 14.00 14.27 19,004 -0.59(-3.97%)
Oct 31, 2006 14.70 14.86 14.40 14.86 2,988 +0.48(+3.34%)
Oct 30, 2006 14.37 14.68 14.29 14.38 1,028 +0.17(+1.20%)
Oct 27, 2006 14.31 14.80 14.21 14.21 700 -0.15(-1.04%)
Oct 26, 2006 14.53 14.70 14.19 14.36 2,562 -0.34(-2.31%)
Oct 25, 2006 15.00 15.00 14.53 14.70 5,867 -0.14(-0.94%)
Oct 24, 2006 14.60 14.94 14.51 14.84 2,950 +0.40(+2.77%)
Oct 23, 2006 14.06 14.44 14.06 14.44 2,719 +0.24(+1.69%)
Oct 20, 2006 14.15 14.22 14.15 14.20 4,239 +0.01(+0.07%)
Oct 19, 2006 13.98 14.19 13.98 14.19 2,250 +0.31(+2.23%)
Oct 18, 2006 13.39 13.97 13.30 13.88 6,838 +0.68(+5.15%)
Oct 17, 2006 13.35 13.35 13.20 13.20 700 -0.04(-0.30%)
Oct 16, 2006 13.22 13.33 13.07 13.24 4,314 +0.24(+1.85%)
Oct 13, 2006 13.00 13.00 13.00 13.00 3,771 +0.00(+0.00%)
Oct 12, 2006 13.00 13.11 12.90 13.00 7,044 +0.15(+1.17%)
Oct 11, 2006 13.01 13.04 12.85 12.85 6,250 -0.16(-1.23%)
Oct 10, 2006 13.03 13.03 13.01 13.01 800 -0.23(-1.74%)
Oct 09, 2006 13.11 13.58 13.01 13.24 2,801 +0.23(+1.77%)
Oct 06, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Oct 05, 2006 13.12 13.33 12.97 13.01 1,703 -0.37(-2.77%)
Oct 04, 2006 13.00 13.75 13.00 13.38 21,107 -0.17(-1.25%)
Oct 03, 2006 13.45 13.55 13.00 13.55 2,077 +0.35(+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.