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 (%)
Feb 28, 2007 21.06 21.60 20.89 21.36 71,908 +0.28(+1.31%)
Feb 27, 2007 21.41 21.66 20.24 21.09 107,315 -0.85(-3.87%)
Feb 26, 2007 22.94 22.94 21.74 21.94 146,133 -0.48(-2.13%)
Feb 23, 2007 21.94 23.03 21.74 22.41 292,364 +0.35(+1.60%)
Feb 22, 2007 21.55 24.14 18.37 22.06 564,168 +3.89(+21.42%)
Feb 21, 2007 16.69 18.45 16.69 18.17 196,966 +1.33(+7.87%)
Feb 20, 2007 16.18 17.16 16.14 16.84 97,634 +0.77(+4.81%)
Feb 16, 2007 15.03 16.44 14.99 16.07 66,328 +0.85(+5.58%)
Feb 15, 2007 14.53 15.26 14.53 15.22 28,530 +0.65(+4.45%)
Feb 14, 2007 14.56 14.64 14.32 14.57 4,206 -0.11(-0.78%)
Feb 13, 2007 14.58 14.72 14.54 14.69 14,764 +0.21(+1.45%)
Feb 12, 2007 14.26 14.49 14.22 14.48 1,619 +0.20(+1.40%)
Feb 09, 2007 14.66 14.67 13.97 14.28 4,665 -0.31(-2.16%)
Feb 08, 2007 14.67 14.67 14.54 14.59 1,548 +0.02(+0.13%)
Feb 07, 2007 14.49 14.59 14.48 14.57 7,759 +0.17(+1.19%)
Feb 06, 2007 14.38 14.40 14.37 14.40 838 +0.10(+0.67%)
Feb 05, 2007 14.23 14.32 14.21 14.31 18,644 +0.24(+1.69%)
Feb 02, 2007 13.84 14.11 13.84 14.07 3,125 +0.05(+0.34%)
Feb 01, 2007 14.12 14.12 13.90 14.02 29,149 +0.00(+0.00%)
Jan 31, 2007 13.91 14.18 13.66 14.02 14,675 +0.07(+0.48%)
Jan 30, 2007 13.82 14.10 13.82 13.95 5,137 +0.06(+0.41%)
Jan 29, 2007 14.32 14.35 13.77 13.90 53,757 -0.31(-2.21%)
Jan 26, 2007 14.29 14.29 13.68 14.21 15,187 -0.10(-0.67%)
Jan 25, 2007 14.18 14.37 14.18 14.31 22,668 +0.04(+0.27%)
Jan 24, 2007 13.90 14.33 13.90 14.27 91,028 -0.10(-0.73%)
Jan 23, 2007 14.49 14.49 13.96 14.37 11,762 -0.08(-0.53%)
Jan 22, 2007 14.49 14.49 14.45 14.45 3,973 -0.03(-0.20%)
Jan 19, 2007 14.49 14.49 14.05 14.48 1,757 -0.01(-0.07%)
Jan 18, 2007 14.38 14.50 14.24 14.49 5,856 -0.02(-0.13%)
Jan 17, 2007 14.63 14.63 13.89 14.51 4,529 +0.01(+0.07%)
Jan 16, 2007 14.51 14.60 14.50 14.50 26,175 -0.23(-1.55%)
Jan 12, 2007 14.73 14.73 14.73 14.73 209 +0.10(+0.65%)
Jan 11, 2007 14.73 14.88 14.53 14.63 14,502 -0.10(-0.71%)
Jan 10, 2007 14.73 14.73 14.73 14.73 897 +0.06(+0.39%)
Jan 09, 2007 14.67 14.68 14.64 14.68 1,310 -0.06(-0.39%)
Jan 08, 2007 14.82 14.86 14.64 14.73 9,516 +0.10(+0.72%)
Jan 05, 2007 14.53 14.79 14.53 14.63 4,692 -0.01(-0.06%)
Jan 04, 2007 13.86 14.69 13.86 14.64 7,444 +0.00(+0.00%)
Jan 03, 2007 14.53 14.69 14.40 14.64 44,557 +0.28(+1.93%)
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%)
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.