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 31, 2015 8.467 8.467 8.369 8.369 24,805 -0.02(-0.23%)
Jul 30, 2015 8.457 8.556 8.389 8.389 10,494 -0.08(-0.93%)
Jul 29, 2015 8.457 8.576 8.398 8.467 16,713 -0.01(-0.12%)
Jul 28, 2015 8.556 8.585 8.418 8.477 18,677 -0.06(-0.69%)
Jul 27, 2015 8.713 8.773 8.536 8.536 20,570 -0.23(-2.58%)
Jul 24, 2015 8.969 8.969 8.763 8.763 15,586 -0.15(-1.66%)
Jul 23, 2015 8.969 8.999 8.871 8.910 10,374 -0.05(-0.55%)
Jul 22, 2015 9.029 9.029 8.892 8.960 18,212 -0.14(-1.52%)
Jul 21, 2015 9.157 9.166 8.999 9.097 11,888 -0.07(-0.75%)
Jul 20, 2015 9.462 9.462 9.166 9.166 8,360 -0.15(-1.59%)
Jul 17, 2015 9.304 9.344 9.196 9.314 10,923 +0.03(+0.32%)
Jul 16, 2015 9.245 9.334 9.206 9.285 18,556 +0.03(+0.32%)
Jul 15, 2015 9.353 9.403 9.196 9.255 14,366 -0.15(-1.57%)
Jul 14, 2015 9.403 9.491 9.403 9.403 3,175 -0.06(-0.62%)
Jul 13, 2015 9.462 9.541 9.353 9.462 10,640 +0.07(+0.73%)
Jul 10, 2015 9.422 9.590 9.373 9.393 11,806 +0.01(+0.10%)
Jul 09, 2015 9.462 9.600 9.353 9.383 11,558 -0.02(-0.21%)
Jul 08, 2015 9.413 9.501 9.363 9.403 14,854 -0.06(-0.62%)
Jul 07, 2015 9.491 9.580 9.216 9.462 35,606 -0.04(-0.41%)
Jul 06, 2015 9.560 9.590 9.373 9.501 15,663 -0.07(-0.72%)
Jul 02, 2015 9.678 9.570 9.570 9.570 25,899 -0.19(-1.92%)
Jul 01, 2015 9.757 9.856 9.757 9.757 3,784 +0.06(+0.61%)
Jun 30, 2015 9.747 9.787 9.649 9.698 20,705 -0.04(-0.40%)
Jun 29, 2015 10.04 10.08 9.698 9.737 22,268 -0.35(-3.51%)
Jun 26, 2015 9.984 10.09 9.984 10.09 13,158 +0.17(+1.69%)
Jun 25, 2015 9.806 10.03 9.806 9.925 14,956 +0.11(+1.10%)
Jun 24, 2015 9.875 9.925 9.797 9.816 11,019 -0.01(-0.10%)
Jun 23, 2015 9.846 9.974 9.787 9.826 15,634 +0.00(+0.00%)
Jun 22, 2015 9.649 9.964 9.649 9.826 14,195 +0.20(+2.04%)
Jun 19, 2015 9.737 9.797 9.620 9.629 23,429 -0.06(-0.61%)
Jun 18, 2015 9.718 9.816 9.688 9.688 7,788 -0.06(-0.61%)
Jun 17, 2015 9.836 9.836 9.698 9.747 10,014 -0.11(-1.10%)
Jun 16, 2015 9.718 9.856 9.698 9.856 4,265 +0.14(+1.42%)
Jun 15, 2015 9.639 9.806 9.511 9.718 14,777 +0.04(+0.41%)
Jun 12, 2015 9.600 9.728 9.560 9.678 43,899 +0.18(+1.87%)
Jun 11, 2015 9.422 9.541 9.235 9.501 41,130 +0.11(+1.15%)
Jun 10, 2015 9.304 9.452 9.304 9.393 15,535 +0.07(+0.74%)
Jun 09, 2015 9.600 9.669 9.265 9.324 41,005 -0.34(-3.56%)
Jun 08, 2015 10.04 10.04 9.590 9.669 36,662 -0.32(-3.25%)
Jun 05, 2015 10.19 10.30 9.954 9.993 15,262 -0.22(-2.12%)
Jun 04, 2015 10.55 10.55 10.21 10.21 5,052 -0.32(-2.99%)
Jun 03, 2015 10.54 10.67 10.48 10.53 8,360 -0.10(-0.93%)
Jun 02, 2015 10.57 10.62 10.50 10.62 8,273 +0.07(+0.65%)
Jun 01, 2015 10.64 10.54 10.46 10.55 15,498 +0.02(+0.19%)
May 29, 2015 10.48 10.60 10.42 10.54 6,732 -0.09(-0.83%)
May 28, 2015 10.58 10.63 10.49 10.62 9,613 +0.12(+1.13%)
May 27, 2015 10.57 10.66 10.48 10.51 11,901 -0.08(-0.74%)
May 26, 2015 10.57 10.67 10.56 10.58 15,468 -0.13(-1.19%)
May 22, 2015 10.70 10.71 10.71 10.71 14,042 -0.05(-0.46%)
May 21, 2015 10.61 10.89 10.55 10.76 6,710 +0.15(+1.39%)
May 20, 2015 10.56 10.64 10.51 10.61 10,764 +0.07(+0.65%)
May 19, 2015 10.71 10.74 10.54 10.54 10,991 -0.24(-2.19%)
May 18, 2015 10.72 10.81 10.67 10.78 18,632 +0.00(+0.00%)
May 15, 2015 10.77 10.80 10.63 10.78 4,525 +0.00(+0.00%)
May 14, 2015 10.78 10.92 10.78 10.78 4,362 +0.01(+0.09%)
May 13, 2015 10.81 10.83 10.72 10.77 6,262 -0.04(-0.36%)
May 12, 2015 10.86 10.92 10.77 10.81 15,343 -0.13(-1.17%)
May 11, 2015 10.87 11.02 10.57 10.94 23,010 +0.10(+0.91%)
May 08, 2015 10.87 11.01 10.79 10.84 7,039 +0.10(+0.92%)
May 07, 2015 10.31 10.97 10.24 10.74 15,152 +0.45(+4.39%)
May 06, 2015 10.16 10.29 10.12 10.29 29,071 +0.20(+1.95%)
May 05, 2015 10.22 10.26 10.07 10.09 7,036 -0.06(-0.58%)
May 04, 2015 10.55 10.56 10.13 10.15 28,538 -0.45(-4.26%)
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.