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, 2017 17.42 17.42 17.42 0 +0.11(+0.64%)
Dec 28, 2017 17.34 17.51 17.11 17.31 38,932 +0.02(+0.12%)
Dec 27, 2017 17.17 17.67 17.07 17.29 115,610 +0.14(+0.82%)
Dec 26, 2017 17.00 17.35 17.00 17.15 23,623 +0.15(+0.88%)
Dec 22, 2017 17.06 17.19 16.81 17.00 27,512 +0.00(+0.00%)
Dec 21, 2017 16.85 17.12 16.84 17.00 40,231 +0.14(+0.83%)
Dec 20, 2017 17.22 17.22 16.75 16.86 21,756 -0.33(-1.92%)
Dec 19, 2017 17.28 17.35 17.10 17.19 59,413 -0.06(-0.35%)
Dec 18, 2017 17.25 17.35 17.12 17.25 57,290 +0.04(+0.23%)
Dec 15, 2017 17.08 17.25 17.08 17.21 86,096 +0.12(+0.70%)
Dec 14, 2017 17.21 17.31 17.00 17.09 76,079 -0.07(-0.41%)
Dec 13, 2017 16.99 17.29 16.99 17.16 109,414 +0.18(+1.06%)
Dec 12, 2017 17.09 17.25 16.92 16.98 54,875 -0.05(-0.29%)
Dec 11, 2017 17.03 17.25 16.96 17.03 42,253 -0.06(-0.35%)
Dec 08, 2017 17.07 17.20 16.89 17.09 33,710 +0.03(+0.18%)
Dec 07, 2017 17.35 17.44 16.91 17.06 25,353 -0.19(-1.10%)
Dec 06, 2017 17.20 17.47 17.00 17.25 57,810 -0.02(-0.12%)
Dec 05, 2017 17.11 17.48 16.95 17.27 49,537 +0.26(+1.53%)
Dec 04, 2017 16.87 17.14 16.87 17.01 51,633 +0.32(+1.92%)
Dec 01, 2017 17.09 17.09 16.09 16.69 34,285 -0.37(-2.17%)
Nov 30, 2017 17.39 17.39 16.82 17.06 58,460 -0.19(-1.10%)
Nov 29, 2017 17.34 17.45 17.10 17.25 30,088 -0.14(-0.81%)
Nov 28, 2017 17.33 17.50 17.16 17.39 69,934 +0.13(+0.75%)
Nov 27, 2017 17.39 17.77 17.01 17.26 83,050 +0.25(+1.47%)
Nov 24, 2017 17.40 17.40 16.51 17.01 30,058 -0.38(-2.19%)
Nov 22, 2017 17.48 17.59 17.21 17.39 41,202 -0.09(-0.51%)
Nov 21, 2017 17.29 17.49 17.22 17.48 47,844 +0.25(+1.45%)
Nov 20, 2017 17.18 17.38 16.99 17.23 43,418 -0.01(-0.06%)
Nov 17, 2017 17.36 17.45 16.99 17.24 61,368 -0.21(-1.20%)
Nov 16, 2017 17.30 17.50 17.08 17.45 69,524 +0.25(+1.45%)
Nov 15, 2017 16.84 17.35 16.81 17.20 44,673 +0.26(+1.53%)
Nov 14, 2017 17.04 17.18 16.83 16.94 38,792 -0.16(-0.94%)
Nov 13, 2017 17.34 17.45 16.84 17.10 59,811 -0.23(-1.33%)
Nov 10, 2017 17.23 18.00 17.23 17.33 95,796 +0.16(+0.93%)
Nov 09, 2017 16.65 17.30 15.61 17.17 145,877 +0.44(+2.63%)
Nov 08, 2017 16.65 16.93 16.58 16.73 35,726 +0.04(+0.24%)
Nov 07, 2017 16.64 16.90 16.32 16.69 31,933 +0.05(+0.30%)
Nov 06, 2017 16.51 16.95 16.34 16.64 44,128 +0.13(+0.79%)
Nov 03, 2017 17.15 17.18 16.16 16.51 64,883 -0.67(-3.90%)
Nov 02, 2017 16.49 17.41 16.46 17.18 93,591 +0.68(+4.12%)
Nov 01, 2017 16.64 16.84 16.26 16.50 18,709 -0.04(-0.24%)
Oct 31, 2017 16.22 16.60 16.13 16.54 76,386 +0.34(+2.10%)
Oct 30, 2017 15.95 16.49 15.66 16.20 74,394 +0.29(+1.82%)
Oct 27, 2017 16.01 16.40 15.69 15.91 41,573 -0.12(-0.75%)
Oct 26, 2017 16.13 16.60 15.97 16.03 39,872 -0.05(-0.31%)
Oct 25, 2017 16.10 16.48 15.90 16.08 80,065 -0.01(-0.06%)
Oct 24, 2017 14.83 16.20 14.83 16.09 119,764 +1.32(+8.94%)
Oct 23, 2017 15.29 15.38 14.75 14.77 21,482 -0.64(-4.15%)
Oct 20, 2017 15.65 15.65 15.40 15.41 28,247 -0.08(-0.52%)
Oct 19, 2017 15.30 15.54 15.21 15.49 15,652 +0.18(+1.18%)
Oct 18, 2017 15.00 15.50 15.00 15.31 23,394 +0.24(+1.59%)
Oct 17, 2017 15.50 15.88 15.00 15.07 29,244 -0.45(-2.90%)
Oct 16, 2017 15.39 15.57 15.28 15.52 19,216 +0.12(+0.78%)
Oct 13, 2017 15.24 15.46 15.23 15.40 20,451 +0.19(+1.25%)
Oct 12, 2017 15.27 15.40 15.09 15.21 41,610 -0.07(-0.46%)
Oct 11, 2017 15.36 15.80 15.19 15.28 29,144 -0.01(-0.07%)
Oct 10, 2017 15.10 15.38 14.90 15.29 26,747 +0.11(+0.72%)
Oct 09, 2017 15.41 15.41 15.10 15.18 18,001 -0.09(-0.59%)
Oct 06, 2017 15.29 15.37 15.06 15.27 27,442 -0.01(-0.07%)
Oct 05, 2017 15.30 15.55 15.13 15.28 85,658 +0.06(+0.39%)
Oct 04, 2017 15.40 15.68 15.16 15.22 26,285 -0.27(-1.74%)
Oct 03, 2017 15.51 15.80 15.29 15.49 48,046 -0.12(-0.77%)
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.