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 (%)
Mar 31, 2008 12.73 13.31 12.34 13.12 95,499 +0.47(+3.69%)
Mar 28, 2008 13.70 13.70 12.46 12.66 127,181 -0.70(-5.21%)
Mar 27, 2008 13.31 13.82 13.17 13.35 40,897 +0.17(+1.30%)
Mar 26, 2008 13.24 13.30 12.68 13.18 78,900 -0.15(-1.14%)
Mar 25, 2008 13.40 13.49 13.00 13.33 73,907 +0.01(+0.07%)
Mar 24, 2008 12.53 13.35 12.53 13.32 83,817 +0.84(+6.72%)
Mar 21, 2008 12.21 12.76 11.95 12.48 188,389 +0.00(+0.00%)
Mar 20, 2008 12.21 12.76 11.95 12.48 188,389 +0.45(+3.72%)
Mar 19, 2008 12.31 12.93 12.04 12.04 60,660 -0.29(-2.32%)
Mar 18, 2008 11.88 12.55 11.60 12.32 102,604 +0.76(+6.60%)
Mar 17, 2008 11.40 11.92 11.40 11.56 72,131 -0.10(-0.90%)
Mar 14, 2008 12.01 12.02 11.64 11.66 54,530 -0.24(-2.00%)
Mar 13, 2008 11.62 12.15 11.56 11.90 169,406 +0.04(+0.32%)
Mar 12, 2008 12.48 12.49 11.66 11.86 116,330 -0.58(-4.67%)
Mar 11, 2008 12.26 12.65 11.73 12.45 122,101 +0.53(+4.48%)
Mar 10, 2008 12.75 12.95 11.75 11.91 108,922 -0.62(-4.95%)
Mar 07, 2008 11.64 13.01 11.64 12.53 111,786 +0.70(+5.88%)
Mar 06, 2008 11.81 12.26 11.81 11.84 85,621 -0.09(-0.72%)
Mar 05, 2008 11.95 12.26 11.61 11.92 49,659 +0.06(+0.48%)
Mar 04, 2008 11.49 12.12 11.49 11.86 96,386 +0.32(+2.81%)
Mar 03, 2008 11.74 12.00 11.49 11.54 118,253 -0.30(-2.50%)
Feb 29, 2008 12.23 12.42 11.71 11.84 144,572 -0.35(-2.90%)
Feb 28, 2008 12.73 12.79 12.09 12.19 91,495 -0.46(-3.62%)
Feb 27, 2008 11.78 12.71 11.68 12.65 117,822 +0.76(+6.42%)
Feb 26, 2008 11.69 12.23 11.61 11.88 170,951 +0.13(+1.14%)
Feb 25, 2008 12.26 12.49 11.45 11.75 352,361 -0.56(-4.57%)
Feb 22, 2008 11.66 12.39 11.66 12.31 281,409 +0.68(+5.82%)
Feb 21, 2008 14.51 14.54 11.45 11.64 1,110,445 -3.97(-25.43%)
Feb 20, 2008 15.42 15.70 14.95 15.60 101,393 +0.10(+0.68%)
Feb 19, 2008 15.14 15.58 14.89 15.50 94,047 +0.71(+4.77%)
Feb 18, 2008 14.90 15.46 14.59 14.79 59,882 +0.00(+0.00%)
Feb 15, 2008 14.90 15.46 14.59 14.79 59,882 -0.18(-1.21%)
Feb 14, 2008 15.67 15.67 14.75 14.97 62,127 -0.65(-4.15%)
Feb 13, 2008 14.78 15.62 14.73 15.62 79,360 +0.84(+5.68%)
Feb 12, 2008 14.93 14.96 14.47 14.78 106,539 +0.10(+0.65%)
Feb 11, 2008 14.96 14.96 14.42 14.69 75,866 -0.12(-0.84%)
Feb 08, 2008 15.20 15.29 14.57 14.81 91,392 -0.49(-3.18%)
Feb 07, 2008 14.83 15.66 14.56 15.30 67,608 +0.14(+0.94%)
Feb 06, 2008 15.50 16.12 15.15 15.15 43,341 -0.25(-1.61%)
Feb 05, 2008 15.75 16.40 15.26 15.40 149,644 -0.84(-5.17%)
Feb 04, 2008 16.28 16.31 15.90 16.24 165,334 -0.04(-0.23%)
Feb 01, 2008 16.11 16.44 15.47 16.28 107,901 +0.02(+0.12%)
Jan 31, 2008 15.74 16.42 15.34 16.26 159,908 +0.49(+3.08%)
Jan 30, 2008 15.56 16.56 15.02 15.77 92,970 +0.12(+0.79%)
Jan 29, 2008 14.69 15.72 14.69 15.65 68,162 +1.05(+7.18%)
Jan 28, 2008 14.58 15.10 14.38 14.60 98,878 +0.01(+0.07%)
Jan 25, 2008 14.79 15.16 14.51 14.59 52,962 -0.05(-0.33%)
Jan 24, 2008 14.20 15.08 13.69 14.64 87,708 +0.52(+3.72%)
Jan 23, 2008 12.61 14.39 12.57 14.12 189,254 +1.23(+9.55%)
Jan 22, 2008 12.64 13.30 12.41 12.88 265,721 -0.60(-4.46%)
Jan 21, 2008 13.74 14.18 13.05 13.49 193,018 +0.00(+0.00%)
Jan 18, 2008 13.74 14.18 13.05 13.49 193,018 +0.01(+0.07%)
Jan 17, 2008 13.85 14.47 13.38 13.48 124,945 -0.32(-2.35%)
Jan 16, 2008 13.84 14.12 13.21 13.80 238,805 -0.14(-1.03%)
Jan 15, 2008 13.97 14.49 13.58 13.94 147,271 -0.10(-0.68%)
Jan 14, 2008 14.12 14.35 13.88 14.04 192,934 +0.21(+1.52%)
Jan 11, 2008 13.84 14.04 13.70 13.83 182,962 -0.16(-1.16%)
Jan 10, 2008 13.83 14.12 13.79 13.99 154,769 -0.07(-0.48%)
Jan 09, 2008 14.16 14.32 13.84 14.06 203,144 -0.25(-1.73%)
Jan 08, 2008 14.57 15.09 14.02 14.31 127,881 -0.23(-1.57%)
Jan 07, 2008 15.26 15.38 14.29 14.53 178,150 -0.59(-3.91%)
Jan 04, 2008 16.02 16.34 14.97 15.13 257,273 -1.27(-7.74%)
Jan 03, 2008 16.52 17.59 15.79 16.39 277,556 -0.06(-0.35%)
Jan 02, 2008 15.92 18.03 15.81 16.45 382,793 +0.45(+2.80%)
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.