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 (%)
Apr 28, 2017 10.58 10.58 10.33 10.48 34,925 -0.03(-0.28%)
Apr 27, 2017 10.59 10.60 10.43 10.51 25,204 +0.03(+0.29%)
Apr 26, 2017 10.48 10.58 10.37 10.48 65,873 +0.08(+0.77%)
Apr 25, 2017 10.96 10.96 10.17 10.40 53,732 -0.46(-4.23%)
Apr 24, 2017 10.96 10.96 10.76 10.86 28,919 +0.05(+0.46%)
Apr 21, 2017 10.83 10.88 10.75 10.81 32,947 -0.05(-0.46%)
Apr 20, 2017 10.72 10.88 10.68 10.86 17,647 +0.18(+1.68%)
Apr 19, 2017 10.58 10.87 10.45 10.68 37,873 +0.17(+1.62%)
Apr 18, 2017 10.48 10.54 10.40 10.51 10,492 +0.01(+0.09%)
Apr 17, 2017 10.45 10.54 10.28 10.50 26,127 +0.19(+1.84%)
Apr 13, 2017 10.35 10.38 10.19 10.31 49,060 +0.00(+0.00%)
Apr 12, 2017 10.63 10.69 10.28 10.31 13,563 -0.39(-3.64%)
Apr 11, 2017 10.57 11.46 10.57 10.70 32,261 +0.17(+1.61%)
Apr 10, 2017 10.63 10.81 10.51 10.53 27,803 +0.06(+0.57%)
Apr 07, 2017 10.46 10.67 10.41 10.47 33,397 +0.03(+0.29%)
Apr 06, 2017 10.48 10.75 10.34 10.44 26,951 +0.11(+1.06%)
Apr 05, 2017 10.93 11.02 10.24 10.33 61,997 -0.45(-4.17%)
Apr 04, 2017 11.06 11.20 10.73 10.78 71,262 -0.30(-2.70%)
Apr 03, 2017 11.28 11.38 11.07 11.08 39,510 -0.14(-1.25%)
Mar 31, 2017 11.18 11.35 10.92 11.22 44,477 +0.12(+1.08%)
Mar 30, 2017 11.06 11.44 10.99 11.10 43,845 +0.07(+0.63%)
Mar 29, 2017 10.83 11.12 10.73 11.03 28,929 +0.15(+1.38%)
Mar 28, 2017 10.38 10.89 10.20 10.88 23,860 +0.44(+4.21%)
Mar 27, 2017 10.33 10.52 10.33 10.44 9,357 -0.10(-0.95%)
Mar 24, 2017 10.67 10.86 10.48 10.54 27,734 -0.10(-0.94%)
Mar 23, 2017 10.20 10.71 10.20 10.64 19,714 +0.39(+3.80%)
Mar 22, 2017 10.31 10.62 10.19 10.25 45,528 -0.35(-3.30%)
Mar 21, 2017 11.35 11.35 10.57 10.60 27,142 -0.61(-5.43%)
Mar 20, 2017 10.88 11.33 10.88 11.21 74,068 +0.37(+3.41%)
Mar 17, 2017 10.65 10.98 10.57 10.84 68,834 +0.11(+1.02%)
Mar 16, 2017 10.78 10.98 10.50 10.73 42,050 +0.06(+0.56%)
Mar 15, 2017 10.35 10.73 10.28 10.67 21,098 +0.25(+2.39%)
Mar 14, 2017 10.11 10.48 10.02 10.42 21,951 +0.17(+1.66%)
Mar 13, 2017 10.36 10.36 10.13 10.25 34,536 -0.15(-1.44%)
Mar 10, 2017 10.73 10.81 10.25 10.40 25,808 -0.22(-2.07%)
Mar 09, 2017 10.73 10.98 10.53 10.62 24,243 -0.01(-0.09%)
Mar 08, 2017 10.93 11.19 10.60 10.63 34,598 -0.20(-1.84%)
Mar 07, 2017 10.58 11.08 10.55 10.83 28,508 +0.18(+1.69%)
Mar 06, 2017 10.45 10.70 10.26 10.65 49,109 +0.21(+2.01%)
Mar 03, 2017 10.48 10.52 10.23 10.44 24,869 -0.06(-0.57%)
Mar 02, 2017 10.45 10.54 10.43 10.50 43,954 -0.03(-0.28%)
Mar 01, 2017 10.49 11.01 10.39 10.53 35,650 +0.08(+0.76%)
Feb 28, 2017 10.42 10.70 10.20 10.45 59,316 -0.15(-1.41%)
Feb 27, 2017 10.69 10.77 10.57 10.60 18,706 -0.21(-1.94%)
Feb 24, 2017 10.84 10.91 10.68 10.81 19,295 -0.16(-1.45%)
Feb 23, 2017 11.00 11.06 10.86 10.97 98,623 +0.00(+0.00%)
Feb 22, 2017 11.07 11.11 10.93 10.97 9,880 -0.03(-0.27%)
Feb 21, 2017 10.98 11.04 10.96 11.00 11,435 +0.04(+0.36%)
Feb 17, 2017 10.96 10.96 10.96 0 +0.04(+0.36%)
Feb 16, 2017 10.86 11.11 10.86 10.92 23,454 +0.04(+0.37%)
Feb 15, 2017 10.84 11.07 10.81 10.88 25,417 +0.00(+0.00%)
Feb 14, 2017 10.58 10.90 10.58 10.88 20,547 +0.14(+1.30%)
Feb 13, 2017 10.81 10.85 10.65 10.74 35,491 +0.05(+0.47%)
Feb 10, 2017 10.63 10.96 10.61 10.69 23,133 +0.18(+1.71%)
Feb 09, 2017 10.49 10.96 9.965 10.51 200,514 +0.89(+9.21%)
Feb 08, 2017 9.796 9.925 9.477 9.626 24,839 -0.24(-2.42%)
Feb 07, 2017 9.885 9.965 9.865 9.865 16,594 -0.02(-0.20%)
Feb 06, 2017 9.885 9.965 9.865 9.885 12,469 -0.02(-0.20%)
Feb 03, 2017 9.945 10.02 9.816 9.905 34,174 +0.06(+0.61%)
Feb 02, 2017 10.03 10.24 9.786 9.846 24,880 -0.31(-3.04%)
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.