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 27, 2015 11.36 11.40 11.22 11.22 16,790 -0.10(-0.87%)
Feb 26, 2015 11.31 11.44 11.26 11.32 16,300 -0.03(-0.26%)
Feb 25, 2015 11.32 11.40 11.30 11.35 7,960 +0.12(+1.05%)
Feb 24, 2015 11.24 11.42 11.23 11.23 6,842 +0.01(+0.09%)
Feb 23, 2015 11.22 11.36 11.22 11.22 37,411 +0.00(+0.00%)
Feb 20, 2015 11.38 11.49 11.22 11.22 16,845 -0.18(-1.55%)
Feb 19, 2015 11.38 11.58 11.38 11.40 8,743 -0.04(-0.34%)
Feb 18, 2015 11.55 11.59 11.41 11.44 14,200 -0.05(-0.43%)
Feb 17, 2015 11.47 11.53 11.29 11.49 19,449 +0.02(+0.17%)
Feb 13, 2015 11.58 11.47 11.47 11.47 120,181 -0.14(-1.18%)
Feb 12, 2015 11.18 11.73 11.18 11.61 21,915 +0.49(+4.41%)
Feb 11, 2015 11.19 11.20 10.98 11.11 12,953 -0.17(-1.48%)
Feb 10, 2015 11.33 11.34 11.10 11.28 8,961 +0.01(+0.09%)
Feb 09, 2015 11.33 11.38 11.23 11.27 17,030 -0.03(-0.26%)
Feb 06, 2015 11.33 11.41 11.28 11.30 5,604 -0.03(-0.26%)
Feb 05, 2015 11.18 11.38 11.12 11.33 6,462 +0.12(+1.05%)
Feb 04, 2015 11.38 11.38 10.94 11.21 22,431 -0.22(-1.89%)
Feb 03, 2015 11.38 11.58 11.21 11.43 14,569 +0.04(+0.34%)
Feb 02, 2015 11.34 11.47 11.09 11.39 19,981 +0.20(+1.75%)
Jan 30, 2015 11.24 11.39 11.13 11.19 27,029 -0.24(-2.06%)
Jan 29, 2015 10.82 11.43 10.82 11.43 22,577 +0.30(+2.73%)
Jan 28, 2015 11.16 11.16 10.80 11.12 21,413 +0.02(+0.18%)
Jan 27, 2015 11.04 11.16 10.70 11.11 7,362 +0.00(+0.00%)
Jan 26, 2015 11.00 11.16 10.95 11.11 17,461 +0.02(+0.18%)
Jan 23, 2015 10.82 11.11 10.68 11.09 11,574 +0.16(+1.44%)
Jan 22, 2015 10.85 10.96 10.58 10.93 24,771 +0.08(+0.72%)
Jan 21, 2015 10.69 10.85 10.67 10.85 18,781 +0.01(+0.09%)
Jan 20, 2015 10.99 10.99 10.67 10.84 177,321 -0.16(-1.43%)
Jan 16, 2015 11.04 11.07 10.98 11.00 18,367 -0.03(-0.27%)
Jan 15, 2015 10.99 11.09 10.99 11.03 25,646 -0.02(-0.18%)
Jan 14, 2015 11.09 11.13 11.02 11.05 13,220 -0.08(-0.70%)
Jan 13, 2015 11.16 11.22 11.09 11.12 20,920 -0.04(-0.35%)
Jan 12, 2015 11.14 11.22 11.11 11.16 117,723 +0.02(+0.18%)
Jan 09, 2015 10.97 11.20 10.97 11.14 53,593 +0.06(+0.53%)
Jan 08, 2015 11.14 11.22 11.04 11.09 17,493 +0.05(+0.44%)
Jan 07, 2015 11.11 11.23 10.91 11.04 40,658 +0.01(+0.09%)
Jan 06, 2015 11.19 11.28 10.92 11.03 28,329 -0.21(-1.83%)
Jan 05, 2015 11.41 11.71 11.15 11.23 46,546 -0.11(-0.95%)
Jan 02, 2015 11.82 11.82 11.29 11.34 21,339 -0.35(-3.02%)
Dec 31, 2014 11.70 11.69 11.69 11.69 52,088 -0.08(-0.67%)
Dec 30, 2014 11.73 11.77 11.50 11.77 21,446 -0.01(-0.08%)
Dec 29, 2014 11.72 11.78 11.71 11.78 11,734 +0.03(+0.25%)
Dec 26, 2014 11.61 12.03 11.60 11.75 16,586 -0.02(-0.17%)
Dec 24, 2014 11.83 11.77 11.77 11.77 6,319 +0.01(+0.08%)
Dec 23, 2014 11.87 11.96 11.41 11.76 32,148 -0.08(-0.66%)
Dec 22, 2014 11.45 11.85 11.45 11.84 40,638 +0.41(+3.61%)
Dec 19, 2014 11.33 11.63 11.24 11.43 62,263 +0.09(+0.78%)
Dec 18, 2014 11.22 11.41 11.20 11.34 23,436 +0.27(+2.48%)
Dec 17, 2014 11.22 11.22 11.00 11.07 39,794 -0.18(-1.57%)
Dec 16, 2014 11.24 11.31 11.18 11.24 26,735 -0.09(-0.78%)
Dec 15, 2014 11.27 11.36 11.11 11.33 13,220 +0.06(+0.52%)
Dec 12, 2014 11.25 11.33 11.09 11.27 32,494 +0.04(+0.35%)
Dec 11, 2014 11.41 11.53 11.20 11.23 38,996 -0.09(-0.78%)
Dec 10, 2014 11.65 11.73 11.32 11.32 20,339 -0.29(-2.53%)
Dec 09, 2014 11.50 11.76 11.32 11.62 15,868 -0.06(-0.50%)
Dec 08, 2014 11.97 12.06 11.56 11.67 16,025 -0.40(-3.33%)
Dec 05, 2014 12.03 12.16 11.97 12.08 28,088 -0.01(-0.08%)
Dec 04, 2014 12.34 12.36 12.02 12.09 40,679 -0.12(-0.96%)
Dec 03, 2014 12.35 12.84 12.08 12.20 41,268 -0.15(-1.19%)
Dec 02, 2014 12.01 12.42 11.85 12.35 46,226 +0.32(+2.69%)
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.