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, 2015 9.412 9.214 9.214 9.214 18,610 -0.10(-1.06%)
Dec 30, 2015 9.195 9.570 9.195 9.313 9,660 -0.04(-0.42%)
Dec 29, 2015 9.788 9.867 9.303 9.353 20,135 -0.34(-3.47%)
Dec 28, 2015 9.590 9.904 9.590 9.689 16,727 +0.10(+1.03%)
Dec 24, 2015 9.798 9.590 9.590 9.590 20,633 -0.13(-1.32%)
Dec 23, 2015 8.868 9.808 8.868 9.719 30,808 +0.60(+6.62%)
Dec 22, 2015 9.244 9.560 9.056 9.115 25,321 -0.36(-3.76%)
Dec 21, 2015 9.392 9.590 9.195 9.471 31,201 +0.05(+0.52%)
Dec 18, 2015 9.027 9.432 8.947 9.422 34,231 +0.25(+2.69%)
Dec 17, 2015 9.224 9.368 9.007 9.175 24,398 -0.05(-0.54%)
Dec 16, 2015 9.254 9.442 9.096 9.224 63,331 -0.07(-0.74%)
Dec 15, 2015 9.106 9.422 8.918 9.293 18,021 -0.02(-0.21%)
Dec 14, 2015 9.442 9.452 8.552 9.313 22,804 -0.15(-1.57%)
Dec 11, 2015 9.412 9.600 9.125 9.462 23,313 +0.03(+0.31%)
Dec 10, 2015 9.610 10.02 9.412 9.432 14,236 -0.18(-1.85%)
Dec 09, 2015 9.738 9.778 9.412 9.610 17,453 +0.20(+2.10%)
Dec 08, 2015 9.491 9.610 9.392 9.412 9,289 -0.25(-2.56%)
Dec 07, 2015 9.748 9.887 9.531 9.659 19,206 -0.23(-2.30%)
Dec 04, 2015 9.887 9.887 9.699 9.887 25,856 +0.01(+0.10%)
Dec 03, 2015 9.887 10.03 9.778 9.877 72,716 +0.02(+0.20%)
Dec 02, 2015 9.748 9.906 9.748 9.857 6,123 -0.03(-0.30%)
Dec 01, 2015 9.620 9.976 9.531 9.887 23,598 +0.27(+2.77%)
Nov 30, 2015 9.382 9.630 9.323 9.620 9,464 +0.17(+1.78%)
Nov 27, 2015 9.165 9.610 9.155 9.452 10,945 -0.10(-1.09%)
Nov 25, 2015 9.156 9.556 9.556 9.556 7,905 +0.30(+3.25%)
Nov 24, 2015 9.314 9.373 9.047 9.255 18,590 +0.07(+0.75%)
Nov 23, 2015 9.452 9.521 8.682 9.185 19,272 -0.09(-0.96%)
Nov 20, 2015 9.412 9.412 8.929 9.274 28,841 -0.03(-0.32%)
Nov 19, 2015 8.899 9.373 8.830 9.304 42,101 +0.55(+6.31%)
Nov 18, 2015 8.574 8.820 8.455 8.751 21,228 +0.10(+1.14%)
Nov 17, 2015 8.041 8.712 8.031 8.653 39,251 +0.63(+7.87%)
Nov 16, 2015 8.011 8.090 7.883 8.021 44,121 -0.09(-1.09%)
Nov 13, 2015 7.903 8.140 7.883 8.110 20,492 +0.20(+2.49%)
Nov 12, 2015 7.863 8.080 7.863 7.913 10,738 -0.09(-1.11%)
Nov 11, 2015 8.041 8.041 7.893 8.001 37,043 -0.04(-0.49%)
Nov 10, 2015 8.090 8.317 7.992 8.041 15,914 -0.15(-1.81%)
Nov 09, 2015 8.386 8.485 8.140 8.189 17,045 -0.24(-2.81%)
Nov 06, 2015 8.672 8.672 8.416 8.426 21,681 -0.23(-2.62%)
Nov 05, 2015 8.929 8.978 8.564 8.653 26,478 -0.45(-4.98%)
Nov 04, 2015 9.067 9.235 9.028 9.107 11,604 -0.08(-0.86%)
Nov 03, 2015 9.264 9.268 9.087 9.185 6,564 -0.05(-0.53%)
Nov 02, 2015 9.314 9.333 9.215 9.235 4,460 -0.10(-1.06%)
Oct 30, 2015 9.333 9.412 9.333 9.333 7,148 +0.00(+0.00%)
Oct 29, 2015 9.465 9.503 9.215 9.333 6,601 -0.11(-1.15%)
Oct 28, 2015 9.531 9.584 9.422 9.442 6,717 -0.07(-0.73%)
Oct 27, 2015 9.551 9.560 9.429 9.511 15,784 -0.18(-1.83%)
Oct 26, 2015 9.452 9.758 9.407 9.689 10,595 +0.17(+1.76%)
Oct 23, 2015 9.856 9.916 9.481 9.521 15,736 -0.33(-3.31%)
Oct 22, 2015 9.777 9.866 9.738 9.846 5,039 +0.07(+0.71%)
Oct 21, 2015 9.797 9.866 9.777 9.777 2,058 -0.03(-0.30%)
Oct 20, 2015 9.669 9.807 9.669 9.807 5,169 +0.10(+1.02%)
Oct 19, 2015 9.689 9.855 9.659 9.708 7,120 +0.09(+0.92%)
Oct 16, 2015 9.777 9.777 9.560 9.620 6,147 -0.17(-1.71%)
Oct 15, 2015 9.817 9.866 9.777 9.787 12,442 +0.03(+0.30%)
Oct 14, 2015 9.866 9.866 9.713 9.758 10,329 -0.09(-0.90%)
Oct 13, 2015 9.551 10.01 9.432 9.846 19,580 +0.37(+3.85%)
Oct 12, 2015 9.777 9.846 9.422 9.481 11,164 -0.28(-2.83%)
Oct 09, 2015 9.817 9.866 9.738 9.758 3,888 -0.11(-1.10%)
Oct 08, 2015 9.639 9.866 9.146 9.866 16,420 +0.23(+2.35%)
Oct 07, 2015 9.156 9.856 9.156 9.639 8,008 +0.56(+6.20%)
Oct 06, 2015 9.028 9.096 9.008 9.077 16,513 +0.05(+0.55%)
Oct 05, 2015 9.067 9.176 9.003 9.028 23,228 -0.02(-0.22%)
Oct 02, 2015 8.978 9.057 8.978 9.047 15,095 +0.00(+0.00%)
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.