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 (%)
Aug 31, 2006 15.57 15.57 15.26 15.30 1,845 -0.20(-1.29%)
Aug 30, 2006 15.00 15.72 15.00 15.50 6,665 +0.47(+3.13%)
Aug 29, 2006 14.99 15.03 14.99 15.03 5,278 +0.03(+0.20%)
Aug 28, 2006 15.00 15.00 15.00 15.00 1,852 +0.14(+0.94%)
Aug 25, 2006 14.18 14.86 14.18 14.86 200 +0.16(+1.09%)
Aug 24, 2006 14.73 14.80 14.05 14.70 5,146 -0.30(-2.00%)
Aug 23, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Aug 22, 2006 14.28 15.00 14.28 15.00 300 +0.00(+0.00%)
Aug 21, 2006 15.00 15.00 14.73 15.00 800 +0.03(+0.20%)
Aug 18, 2006 14.50 15.00 14.49 14.97 4,800 +0.47(+3.24%)
Aug 17, 2006 13.30 14.50 13.30 14.50 1,993 -0.75(-4.92%)
Aug 16, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 15, 2006 15.22 15.45 15.10 15.25 2,546 +0.13(+0.86%)
Aug 14, 2006 15.14 15.18 15.12 15.12 697 -0.12(-0.79%)
Aug 11, 2006 15.00 15.25 14.68 15.24 7,332 +0.70(+4.81%)
Aug 10, 2006 14.26 14.54 14.26 14.54 900 +0.29(+2.04%)
Aug 09, 2006 13.90 14.25 13.18 14.25 5,967 +1.25(+9.62%)
Aug 08, 2006 13.09 13.49 13.00 13.00 6,542 -0.41(-3.08%)
Aug 07, 2006 13.09 13.53 12.82 13.41 6,529 -0.33(-2.38%)
Aug 04, 2006 13.24 13.75 13.24 13.74 3,204 +0.26(+1.93%)
Aug 03, 2006 13.72 13.74 13.48 13.48 893 -0.52(-3.71%)
Aug 02, 2006 13.99 14.00 13.99 14.00 300 +0.59(+4.40%)
Aug 01, 2006 13.41 13.41 13.41 13.41 200 -0.46(-3.30%)
Jul 31, 2006 13.47 13.87 13.47 13.87 3,784 +0.21(+1.52%)
Jul 28, 2006 13.84 14.00 12.88 13.66 3,906 -0.34(-2.43%)
Jul 27, 2006 13.54 14.50 12.97 14.00 8,820 +1.32(+10.41%)
Jul 26, 2006 13.40 13.40 12.68 12.68 2,513 -0.50(-3.79%)
Jul 25, 2006 13.01 13.40 13.01 13.18 437 +0.03(+0.23%)
Jul 24, 2006 13.11 13.36 13.11 13.15 3,485 -0.48(-3.52%)
Jul 21, 2006 13.50 13.63 13.35 13.63 3,440 +0.07(+0.52%)
Jul 20, 2006 13.75 13.75 13.56 13.56 600 -0.05(-0.37%)
Jul 19, 2006 13.71 13.80 13.55 13.61 4,426 -0.29(-2.09%)
Jul 18, 2006 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jul 17, 2006 13.90 13.90 13.90 13.90 200 -0.13(-0.95%)
Jul 14, 2006 14.50 14.50 13.51 14.03 5,097 -0.58(-3.94%)
Jul 13, 2006 14.70 14.70 14.61 14.61 250 -0.08(-0.54%)
Jul 12, 2006 14.84 14.84 14.65 14.69 600 -0.18(-1.21%)
Jul 11, 2006 14.77 14.87 14.77 14.87 1,000 -0.38(-2.49%)
Jul 10, 2006 15.25 15.25 15.25 15.25 128 +0.27(+1.80%)
Jul 07, 2006 14.98 14.98 14.98 14.98 100 -0.16(-1.06%)
Jul 06, 2006 16.00 16.00 14.99 15.14 1,100 +0.35(+2.37%)
Jul 05, 2006 14.79 15.07 14.72 14.79 40,611 -0.66(-4.27%)
Jul 03, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jun 30, 2006 15.00 15.45 15.00 15.45 402 +0.59(+3.97%)
Jun 29, 2006 14.71 14.86 14.71 14.86 400 +0.07(+0.47%)
Jun 28, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jun 27, 2006 15.00 15.00 14.79 14.79 518 -0.21(-1.40%)
Jun 26, 2006 14.75 15.00 14.71 15.00 500 -0.20(-1.32%)
Jun 23, 2006 15.29 15.70 15.20 15.20 1,202 -0.57(-3.61%)
Jun 22, 2006 15.23 15.88 15.01 15.77 7,800 -0.03(-0.19%)
Jun 21, 2006 15.19 16.07 15.13 15.80 7,400 +0.07(+0.45%)
Jun 20, 2006 15.98 15.98 15.47 15.73 10,207 -0.16(-0.98%)
Jun 19, 2006 16.12 16.21 15.81 15.89 6,200 -0.09(-0.59%)
Jun 16, 2006 15.96 16.12 15.77 15.98 3,499 -0.01(-0.06%)
Jun 15, 2006 16.11 16.11 15.99 15.99 1,800 -0.01(-0.06%)
Jun 14, 2006 16.21 16.59 15.85 16.00 4,550 -0.06(-0.37%)
Jun 13, 2006 15.24 16.06 15.19 16.06 1,155 +1.13(+7.57%)
Jun 12, 2006 14.99 15.00 14.86 14.93 800 -0.19(-1.26%)
Jun 09, 2006 15.22 15.47 15.00 15.12 2,300 +0.17(+1.14%)
Jun 08, 2006 15.24 15.24 14.34 14.95 1,696 -0.17(-1.12%)
Jun 07, 2006 15.12 15.12 15.10 15.12 525 -0.03(-0.20%)
Jun 06, 2006 15.04 15.15 15.04 15.15 750 +0.05(+0.33%)
Jun 05, 2006 14.95 15.10 14.94 15.10 2,705 +0.15(+1.00%)
Jun 02, 2006 14.83 15.00 14.83 14.95 1,896 +0.40(+2.75%)
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.