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 (%)
Jun 30, 2014 11.41 12.57 11.39 12.37 182,811 +0.96(+8.40%)
Jun 27, 2014 11.13 11.75 11.12 11.41 1,723,840 +0.18(+1.57%)
Jun 26, 2014 11.21 11.38 11.08 11.23 71,738 +0.05(+0.44%)
Jun 25, 2014 11.14 11.34 11.14 11.18 117,799 -0.02(-0.17%)
Jun 24, 2014 11.43 11.74 11.19 11.20 109,379 -0.21(-1.80%)
Jun 23, 2014 11.63 11.75 11.38 11.41 105,539 -0.23(-2.01%)
Jun 20, 2014 11.63 11.82 11.49 11.64 114,953 +0.08(+0.68%)
Jun 19, 2014 11.55 11.59 11.44 11.57 56,848 +0.03(+0.25%)
Jun 18, 2014 11.59 11.73 11.49 11.54 50,821 -0.13(-1.09%)
Jun 17, 2014 11.46 11.78 11.41 11.66 119,722 +0.21(+1.88%)
Jun 16, 2014 11.49 11.52 11.38 11.45 81,555 -0.08(-0.68%)
Jun 13, 2014 11.65 11.67 11.51 11.53 44,197 -0.12(-1.01%)
Jun 12, 2014 11.73 11.74 11.56 11.64 49,664 -0.12(-1.00%)
Jun 11, 2014 11.97 12.01 11.66 11.76 46,433 -0.24(-2.04%)
Jun 10, 2014 12.25 12.25 11.98 12.01 38,661 -0.12(-0.97%)
Jun 06, 2014 12.08 12.08 11.75 12.12 41,176 +0.14(+1.14%)
Jun 05, 2014 11.83 12.07 11.71 11.99 46,518 +0.21(+1.83%)
Jun 04, 2014 11.81 11.87 11.76 11.77 45,992 -0.06(-0.50%)
Jun 03, 2014 12.17 12.29 11.83 11.83 41,396 -0.34(-2.81%)
Jun 02, 2014 12.48 12.62 12.17 12.17 36,288 -0.31(-2.51%)
May 30, 2014 12.55 12.67 12.43 12.48 35,151 -0.01(-0.08%)
May 29, 2014 12.46 12.56 12.42 12.49 63,272 +0.02(+0.16%)
May 28, 2014 12.42 12.59 12.39 12.47 27,431 -0.01(-0.08%)
May 27, 2014 12.14 12.51 12.04 12.48 44,712 +0.49(+4.07%)
May 23, 2014 11.86 12.00 12.00 12.00 27,456 +0.13(+1.07%)
May 22, 2014 11.82 12.04 11.80 11.87 8,908 +0.05(+0.41%)
May 21, 2014 11.78 12.04 11.70 11.82 40,231 +0.03(+0.25%)
May 20, 2014 12.05 12.05 11.71 11.79 57,814 -0.21(-1.71%)
May 19, 2014 11.93 12.32 11.87 12.00 52,303 +0.11(+0.90%)
May 16, 2014 11.80 11.93 11.71 11.89 57,140 +0.18(+1.50%)
May 15, 2014 11.86 11.87 11.51 11.71 46,424 -0.16(-1.32%)
May 14, 2014 12.56 12.56 11.86 11.87 37,000 -0.69(-5.52%)
May 13, 2014 12.69 13.14 12.44 12.56 28,817 -0.13(-1.00%)
May 12, 2014 12.30 12.78 12.30 12.69 19,897 +0.45(+3.67%)
May 09, 2014 11.91 12.25 11.91 12.24 35,098 +0.18(+1.46%)
May 08, 2014 12.63 12.63 12.05 12.06 20,493 -0.62(-4.92%)
May 07, 2014 12.65 12.74 12.42 12.69 22,153 +0.01(+0.08%)
May 06, 2014 12.84 12.93 12.64 12.68 44,670 -0.20(-1.52%)
May 05, 2014 12.58 12.94 12.57 12.87 61,610 +0.14(+1.07%)
May 02, 2014 12.81 12.93 12.63 12.74 28,740 -0.07(-0.53%)
May 01, 2014 12.97 13.20 12.58 12.81 58,654 -0.23(-1.80%)
Apr 30, 2014 12.76 13.22 12.38 13.04 40,835 +0.28(+2.22%)
Apr 29, 2014 13.34 13.34 12.76 12.76 33,392 -0.46(-3.47%)
Apr 28, 2014 13.25 13.42 12.87 13.22 36,152 +0.08(+0.59%)
Apr 25, 2014 13.46 13.49 13.08 13.14 23,486 -0.42(-3.10%)
Apr 24, 2014 13.85 13.85 13.48 13.56 17,180 -0.15(-1.07%)
Apr 23, 2014 13.80 13.97 13.64 13.70 24,907 -0.10(-0.71%)
Apr 22, 2014 13.55 13.83 13.50 13.80 22,958 +0.26(+1.95%)
Apr 21, 2014 13.57 13.57 13.17 13.54 36,294 +0.07(+0.51%)
Apr 17, 2014 13.56 13.47 13.47 13.47 51,327 -0.13(-0.93%)
Apr 16, 2014 13.56 13.93 13.24 13.60 49,587 +0.10(+0.72%)
Apr 15, 2014 13.80 13.80 13.18 13.50 31,346 -0.35(-2.54%)
Apr 14, 2014 13.89 14.15 13.67 13.85 26,207 +0.14(+1.00%)
Apr 11, 2014 13.52 13.79 13.49 13.71 31,460 +0.03(+0.21%)
Apr 10, 2014 14.11 14.20 13.62 13.68 23,154 -0.52(-3.64%)
Apr 09, 2014 13.92 14.28 13.92 14.20 22,518 +0.28(+2.03%)
Apr 08, 2014 13.75 14.04 13.46 13.92 32,626 +0.23(+1.71%)
Apr 07, 2014 13.60 13.94 13.22 13.68 63,454 +0.09(+0.65%)
Apr 04, 2014 14.41 14.49 13.44 13.60 39,497 -0.66(-4.65%)
Apr 03, 2014 14.43 14.45 14.16 14.26 18,480 -0.12(-0.81%)
Apr 02, 2014 14.25 14.43 14.25 14.38 26,853 +0.20(+1.38%)
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.