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 (%)
Jul 29, 2011 10.44 10.55 10.37 10.48 25,730 -0.12(-1.17%)
Jul 28, 2011 10.75 10.88 10.53 10.60 35,138 -0.09(-0.81%)
Jul 27, 2011 11.14 11.18 10.64 10.69 41,224 -0.44(-3.95%)
Jul 26, 2011 11.19 11.25 11.10 11.13 36,323 -0.07(-0.60%)
Jul 25, 2011 11.19 11.43 11.16 11.20 27,372 -0.04(-0.34%)
Jul 22, 2011 11.23 11.33 11.15 11.23 43,143 +0.02(+0.17%)
Jul 21, 2011 11.24 11.45 11.11 11.21 47,255 -0.01(-0.09%)
Jul 20, 2011 11.23 11.53 11.15 11.22 32,965 +0.02(+0.17%)
Jul 19, 2011 11.16 11.30 11.09 11.20 21,409 +0.07(+0.60%)
Jul 18, 2011 11.13 11.19 11.04 11.14 35,774 -0.07(-0.60%)
Jul 15, 2011 11.16 11.20 11.07 11.20 39,509 +0.05(+0.43%)
Jul 14, 2011 11.26 11.43 11.08 11.16 30,001 -0.14(-1.27%)
Jul 13, 2011 11.28 11.40 11.20 11.30 17,228 +0.13(+1.20%)
Jul 12, 2011 11.17 11.33 11.00 11.17 11,820 -0.04(-0.34%)
Jul 11, 2011 11.41 11.41 11.15 11.20 31,382 -0.22(-1.93%)
Jul 08, 2011 11.29 11.61 11.24 11.42 30,182 +0.04(+0.34%)
Jul 07, 2011 11.35 11.49 11.21 11.39 34,651 +0.17(+1.54%)
Jul 06, 2011 11.42 11.43 11.07 11.21 58,242 -0.21(-1.84%)
Jul 05, 2011 11.02 11.42 10.94 11.42 44,361 +0.35(+3.20%)
Jul 01, 2011 10.44 11.24 10.44 11.07 37,704 +0.63(+6.05%)
Jun 30, 2011 10.14 10.53 10.13 10.44 29,716 +0.34(+3.41%)
Jun 29, 2011 10.13 10.14 10.05 10.09 16,332 -0.02(-0.19%)
Jun 28, 2011 9.769 10.13 9.769 10.11 14,420 +0.34(+3.53%)
Jun 27, 2011 9.798 9.855 9.712 9.769 34,697 +0.02(+0.20%)
Jun 24, 2011 9.951 9.961 9.674 9.750 152,510 -0.15(-1.55%)
Jun 23, 2011 9.913 10.11 9.836 9.903 45,058 +0.00(+0.00%)
Jun 22, 2011 9.932 9.989 9.750 9.903 33,590 -0.02(-0.19%)
Jun 21, 2011 9.788 10.06 9.712 9.922 28,386 +0.21(+2.17%)
Jun 20, 2011 9.721 10.17 9.674 9.712 41,728 -0.28(-2.78%)
Jun 17, 2011 9.750 10.03 9.664 9.989 62,751 +0.29(+2.96%)
Jun 16, 2011 9.769 9.894 9.339 9.702 46,634 -0.05(-0.49%)
Jun 15, 2011 9.674 9.750 9.597 9.750 30,532 +0.03(+0.30%)
Jun 14, 2011 9.664 9.808 9.626 9.721 51,705 +0.15(+1.60%)
Jun 13, 2011 10.15 10.15 9.568 9.568 108,410 -0.56(-5.57%)
Jun 10, 2011 10.26 10.42 9.812 10.13 49,842 -0.10(-0.94%)
Jun 09, 2011 10.36 10.38 10.19 10.23 14,576 -0.09(-0.83%)
Jun 08, 2011 10.31 10.58 10.22 10.31 35,746 +0.00(+0.00%)
Jun 07, 2011 9.779 10.39 9.712 10.31 69,672 +0.61(+6.31%)
Jun 06, 2011 9.721 9.803 9.598 9.702 92,944 -0.07(-0.69%)
Jun 03, 2011 9.922 10.13 9.760 9.769 52,783 -0.98(-9.12%)
May 24, 2011 11.10 11.51 10.57 10.75 60,550 -0.25(-2.26%)
May 23, 2011 11.00 11.15 10.73 11.00 61,802 -0.15(-1.37%)
May 20, 2011 11.23 11.30 10.95 11.15 37,461 -0.07(-0.60%)
May 19, 2011 11.46 11.63 11.10 11.22 39,977 -0.16(-1.43%)
May 18, 2011 11.14 11.47 11.14 11.38 30,297 +0.25(+2.23%)
May 17, 2011 11.00 11.15 10.99 11.13 42,585 +0.09(+0.78%)
May 16, 2011 11.07 11.13 10.94 11.05 30,572 -0.03(-0.26%)
May 13, 2011 11.33 11.47 11.01 11.08 22,516 -0.20(-1.78%)
May 12, 2011 11.32 11.46 11.03 11.28 25,405 -0.05(-0.42%)
May 11, 2011 11.55 11.62 11.30 11.32 36,084 -0.24(-2.07%)
May 10, 2011 11.62 11.62 11.48 11.56 31,668 +0.05(+0.42%)
May 09, 2011 11.51 11.56 11.38 11.52 56,341 +0.07(+0.59%)
May 06, 2011 11.53 11.95 11.34 11.45 56,558 +0.18(+1.61%)
May 05, 2011 11.00 11.53 10.87 11.27 48,781 +0.13(+1.20%)
May 04, 2011 11.53 11.70 11.13 11.13 68,569 -0.46(-3.96%)
May 03, 2011 12.43 12.43 11.42 11.59 55,262 -0.43(-3.58%)
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.