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, 2011 8.093 8.093 7.863 7.863 1,228 -0.29(-3.53%)
Sep 29, 2011 8.160 8.189 8.083 8.150 1,019 +0.10(+1.19%)
Sep 28, 2011 8.054 8.141 7.949 8.054 1,147 +0.02(+0.24%)
Sep 27, 2011 7.757 8.227 7.757 8.035 5,801 +0.40(+5.28%)
Sep 26, 2011 7.949 7.949 7.441 7.633 14,521 -0.30(-3.80%)
Sep 23, 2011 7.853 8.169 7.844 7.934 10,845 +0.15(+1.90%)
Sep 22, 2011 8.016 8.122 7.752 7.786 25,080 -0.46(-5.58%)
Sep 21, 2011 8.505 8.505 8.189 8.246 20,821 -0.24(-2.82%)
Sep 20, 2011 8.716 8.716 8.428 8.486 11,881 -0.23(-2.64%)
Sep 19, 2011 8.783 8.783 8.526 8.716 7,814 -0.23(-2.57%)
Sep 16, 2011 8.467 9.004 8.467 8.946 10,890 +0.40(+4.71%)
Sep 15, 2011 8.534 8.582 8.390 8.543 45,856 +0.01(+0.11%)
Sep 14, 2011 8.601 8.630 8.524 8.534 6,291 +0.05(+0.56%)
Sep 13, 2011 8.476 8.697 8.380 8.486 13,994 +0.12(+1.49%)
Sep 12, 2011 8.380 8.467 8.323 8.361 1,359 -0.22(-2.57%)
Sep 09, 2011 8.515 8.735 8.515 8.582 8,371 -0.05(-0.56%)
Sep 08, 2011 8.706 8.802 8.563 8.630 20,049 -0.06(-0.66%)
Sep 07, 2011 8.706 8.754 8.668 8.687 7,030 +0.12(+1.46%)
Sep 06, 2011 8.601 8.649 8.486 8.563 23,679 -0.12(-1.33%)
Sep 02, 2011 8.774 8.774 8.649 8.678 23,256 -0.22(-2.48%)
Sep 01, 2011 9.301 9.349 8.889 8.898 18,374 -0.43(-4.62%)
Aug 31, 2011 9.320 9.464 9.311 9.330 8,722 +0.08(+0.83%)
Aug 30, 2011 9.205 9.368 9.119 9.253 22,734 +0.05(+0.52%)
Aug 29, 2011 9.224 9.224 9.119 9.205 11,643 +0.12(+1.37%)
Aug 26, 2011 9.080 9.186 8.994 9.080 16,931 -0.01(-0.11%)
Aug 25, 2011 9.013 9.262 8.994 9.090 13,211 -0.04(-0.42%)
Aug 24, 2011 9.119 9.310 9.061 9.128 15,822 -0.07(-0.73%)
Aug 23, 2011 8.860 9.195 8.860 9.195 17,195 +0.30(+3.33%)
Aug 22, 2011 9.243 9.243 8.879 8.899 28,092 -0.11(-1.27%)
Aug 19, 2011 9.128 9.186 9.004 9.013 26,793 -0.07(-0.74%)
Aug 18, 2011 9.033 9.138 8.841 9.080 77,863 -0.17(-1.81%)
Aug 17, 2011 9.186 9.410 9.186 9.248 53,005 +0.06(+0.68%)
Aug 16, 2011 9.358 9.377 9.176 9.186 89,103 -0.28(-2.98%)
Aug 15, 2011 8.985 9.549 8.985 9.468 46,806 +0.56(+6.28%)
Aug 12, 2011 8.545 9.090 8.545 8.908 60,550 +0.41(+4.84%)
Aug 11, 2011 8.334 8.535 8.334 8.497 63,311 +0.16(+1.95%)
Aug 10, 2011 8.535 8.612 8.305 8.334 55,980 -0.29(-3.33%)
Aug 09, 2011 8.679 8.908 8.525 8.621 138,806 -0.04(-0.44%)
Aug 08, 2011 9.903 10.03 8.459 8.659 76,428 -1.39(-13.81%)
Aug 05, 2011 10.49 10.51 9.836 10.05 39,805 -0.27(-2.60%)
Aug 04, 2011 10.43 11.07 10.05 10.31 92,109 +0.63(+6.52%)
Aug 03, 2011 9.578 9.712 9.559 9.683 23,577 +0.13(+1.40%)
Aug 02, 2011 10.59 10.59 9.492 9.549 37,544 -0.78(-7.59%)
Aug 01, 2011 10.49 10.84 10.26 10.33 58,975 -0.14(-1.37%)
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%)
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.