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 (%)
Sep 30, 2008 12.07 12.57 11.92 12.11 38,015 -0.39(-3.13%)
Sep 29, 2008 12.87 13.21 12.17 12.50 54,396 -0.91(-6.76%)
Sep 26, 2008 12.86 13.59 12.85 13.41 28,857 +0.03(+0.21%)
Sep 25, 2008 13.44 13.85 13.05 13.38 22,589 +0.01(+0.07%)
Sep 24, 2008 13.99 14.30 13.37 13.37 59,936 -0.52(-3.71%)
Sep 23, 2008 13.81 14.37 13.64 13.89 68,438 -0.10(-0.68%)
Sep 22, 2008 14.31 14.31 13.60 13.98 17,616 -0.40(-2.78%)
Sep 19, 2008 14.16 15.26 13.62 14.38 117,507 +1.12(+8.41%)
Sep 18, 2008 13.37 13.69 12.53 13.27 43,689 +0.23(+1.76%)
Sep 17, 2008 13.29 13.93 12.79 13.04 27,426 -0.81(-5.85%)
Sep 16, 2008 13.35 13.87 13.05 13.85 28,067 +0.33(+2.47%)
Sep 15, 2008 13.78 14.28 13.37 13.51 49,675 -0.82(-5.72%)
Sep 12, 2008 13.44 14.75 13.42 14.33 46,624 +0.69(+5.03%)
Sep 11, 2008 13.17 13.99 13.17 13.65 53,667 -0.53(-3.77%)
Sep 10, 2008 13.94 14.34 13.67 14.18 28,992 +0.51(+3.77%)
Sep 09, 2008 13.97 13.97 13.50 13.67 20,255 -0.26(-1.88%)
Sep 08, 2008 13.74 14.17 13.35 13.93 43,472 +0.57(+4.24%)
Sep 05, 2008 13.61 13.86 13.23 13.36 35,126 -0.35(-2.57%)
Sep 04, 2008 14.19 14.31 13.57 13.71 43,890 -0.56(-3.94%)
Sep 03, 2008 14.27 14.40 13.99 14.28 39,039 +0.05(+0.34%)
Sep 02, 2008 15.36 15.53 14.21 14.23 46,810 -1.16(-7.56%)
Aug 29, 2008 15.64 16.17 15.25 15.39 54,180 -0.40(-2.54%)
Aug 28, 2008 15.90 15.90 15.50 15.79 40,701 -0.07(-0.42%)
Aug 27, 2008 15.46 16.20 15.09 15.86 19,414 +0.20(+1.28%)
Aug 26, 2008 15.57 15.77 15.35 15.66 29,761 +0.05(+0.31%)
Aug 25, 2008 15.59 15.74 15.51 15.61 39,560 -0.02(-0.12%)
Aug 22, 2008 15.76 16.00 15.59 15.63 19,016 -0.03(-0.18%)
Aug 21, 2008 15.71 15.83 15.52 15.66 15,828 -0.15(-0.97%)
Aug 20, 2008 15.44 15.85 15.34 15.81 16,003 +0.41(+2.66%)
Aug 19, 2008 15.58 15.98 15.24 15.40 48,807 -0.24(-1.52%)
Aug 18, 2008 15.78 16.07 15.48 15.64 55,541 -0.01(-0.06%)
Aug 15, 2008 15.50 16.05 15.33 15.65 61,815 +0.19(+1.23%)
Aug 14, 2008 15.14 15.77 14.43 15.46 61,699 +0.27(+1.76%)
Aug 13, 2008 15.29 15.84 14.72 15.19 78,517 -0.18(-1.18%)
Aug 12, 2008 15.44 16.20 15.13 15.37 39,142 -0.05(-0.31%)
Aug 11, 2008 14.37 16.06 13.78 15.42 90,698 +1.04(+7.23%)
Aug 08, 2008 13.89 14.52 13.79 14.38 32,121 +0.55(+4.00%)
Aug 07, 2008 13.50 14.40 13.17 13.83 58,045 +0.03(+0.21%)
Aug 06, 2008 13.63 14.24 13.50 13.80 61,261 +0.21(+1.54%)
Aug 05, 2008 13.95 14.21 13.35 13.59 99,956 -0.36(-2.60%)
Aug 04, 2008 14.79 14.83 13.95 13.95 52,670 -0.88(-5.92%)
Aug 01, 2008 15.22 15.22 14.67 14.83 32,833 -0.21(-1.39%)
Jul 31, 2008 14.49 15.21 14.49 15.04 66,374 +0.39(+2.67%)
Jul 30, 2008 15.13 15.24 14.31 14.65 75,398 -0.37(-2.48%)
Jul 29, 2008 15.02 15.73 14.50 15.02 65,372 -0.27(-1.75%)
Jul 28, 2008 15.32 16.64 14.53 15.29 33,235 -0.16(-1.05%)
Jul 25, 2008 14.68 15.63 14.49 15.45 61,557 +0.83(+5.68%)
Jul 24, 2008 15.92 15.92 14.62 14.62 61,177 -1.21(-7.65%)
Jul 23, 2008 15.81 16.50 15.72 15.83 82,234 +0.14(+0.91%)
Jul 22, 2008 15.95 16.13 15.32 15.69 164,934 -0.38(-2.37%)
Jul 21, 2008 15.81 16.37 15.26 16.07 269,503 +0.32(+2.06%)
Jul 18, 2008 15.04 15.88 14.35 15.75 181,476 +0.84(+5.63%)
Jul 17, 2008 14.73 15.74 14.34 14.91 413,361 +0.19(+1.30%)
Jul 16, 2008 13.22 14.78 13.22 14.72 199,572 +1.66(+12.71%)
Jul 15, 2008 13.09 13.65 12.65 13.06 149,188 -0.18(-1.37%)
Jul 14, 2008 13.03 13.35 12.52 13.24 116,813 +0.31(+2.44%)
Jul 11, 2008 11.77 12.93 11.74 12.92 151,054 +0.91(+7.58%)
Jul 10, 2008 11.42 12.06 11.28 12.01 114,338 +0.56(+4.87%)
Jul 09, 2008 11.66 11.97 11.45 11.45 37,344 -0.16(-1.40%)
Jul 08, 2008 11.23 11.72 10.83 11.62 70,857 +0.42(+3.75%)
Jul 07, 2008 11.95 12.05 10.77 11.20 132,680 -0.68(-5.70%)
Jul 04, 2008 12.21 12.21 11.41 11.87 60,942 +0.00(+0.00%)
Jul 03, 2008 12.21 12.21 11.41 11.87 60,942 -0.30(-2.43%)
Jul 02, 2008 12.48 12.48 11.98 12.17 113,706 -0.28(-2.22%)
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.