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 29, 2017 15.47 15.48 14.59 15.27 27,831 -0.17(-1.10%)
Sep 28, 2017 15.45 15.50 15.28 15.44 29,978 -0.01(-0.06%)
Sep 27, 2017 15.15 15.64 15.15 15.45 40,138 +0.37(+2.45%)
Sep 26, 2017 14.81 15.38 14.74 15.08 52,352 +0.33(+2.24%)
Sep 25, 2017 14.62 14.92 14.60 14.75 25,666 +0.18(+1.24%)
Sep 22, 2017 14.40 14.74 14.35 14.57 92,991 +0.22(+1.53%)
Sep 21, 2017 14.26 14.40 14.26 14.35 36,847 +0.00(+0.00%)
Sep 20, 2017 14.50 14.64 14.30 14.35 32,762 -0.09(-0.62%)
Sep 19, 2017 14.20 14.50 14.11 14.44 31,282 +0.36(+2.56%)
Sep 18, 2017 14.08 14.20 13.98 14.08 23,041 +0.11(+0.79%)
Sep 15, 2017 13.98 14.11 13.61 13.97 47,763 +0.04(+0.29%)
Sep 14, 2017 14.01 14.21 13.93 13.93 37,112 -0.07(-0.50%)
Sep 13, 2017 13.88 14.24 13.67 14.00 48,807 +0.13(+0.94%)
Sep 12, 2017 13.42 13.84 13.29 13.87 64,589 +0.44(+3.28%)
Sep 11, 2017 13.25 14.02 13.16 13.43 57,392 +0.12(+0.90%)
Sep 08, 2017 13.50 13.50 13.19 13.31 16,619 -0.12(-0.89%)
Sep 07, 2017 13.70 13.12 13.43 30,047 +0.05(+0.37%)
Sep 06, 2017 13.61 13.62 13.33 13.38 8,891 -0.14(-1.04%)
Sep 05, 2017 13.60 13.75 12.95 13.52 28,827 -0.07(-0.52%)
Sep 01, 2017 13.72 13.72 13.44 13.59 11,776 -0.10(-0.73%)
Aug 31, 2017 13.50 13.88 13.42 13.69 22,178 +0.02(+0.15%)
Aug 30, 2017 14.05 14.05 13.57 13.67 34,220 -0.30(-2.15%)
Aug 29, 2017 13.59 14.09 13.30 13.97 14,322 +0.38(+2.80%)
Aug 28, 2017 13.73 13.73 13.50 13.59 34,365 -0.01(-0.07%)
Aug 25, 2017 13.31 13.86 13.31 13.60 40,788 +0.22(+1.64%)
Aug 24, 2017 13.25 13.63 13.19 13.38 25,025 +0.25(+1.90%)
Aug 23, 2017 13.35 13.85 13.11 13.13 23,165 -0.48(-3.53%)
Aug 22, 2017 13.69 13.80 13.47 13.61 19,458 -0.03(-0.22%)
Aug 21, 2017 13.50 13.70 13.32 13.64 34,616 +0.04(+0.29%)
Aug 18, 2017 13.68 13.80 13.58 13.60 34,567 -0.20(-1.45%)
Aug 17, 2017 13.87 14.07 13.73 13.80 20,281 -0.16(-1.15%)
Aug 16, 2017 14.36 14.49 13.89 13.96 26,429 -0.43(-2.99%)
Aug 15, 2017 14.32 14.71 13.95 14.39 43,844 +0.08(+0.56%)
Aug 14, 2017 14.50 14.50 14.23 14.31 32,248 +0.10(+0.70%)
Aug 11, 2017 14.00 14.28 13.98 14.21 40,781 +0.24(+1.72%)
Aug 10, 2017 14.02 14.19 13.82 13.97 32,924 +0.00(+0.00%)
Aug 09, 2017 14.15 14.17 13.80 13.97 31,734 -0.22(-1.55%)
Aug 08, 2017 14.20 14.38 14.09 14.19 63,077 +0.03(+0.21%)
Aug 07, 2017 14.05 14.85 14.05 14.16 236,867 +0.22(+1.58%)
Aug 04, 2017 14.26 14.46 13.79 13.94 50,150 -0.52(-3.60%)
Aug 03, 2017 13.00 14.55 12.75 14.46 284,935 +2.36(+19.50%)
Aug 02, 2017 12.15 12.27 12.04 12.10 24,253 -0.06(-0.49%)
Aug 01, 2017 12.14 12.18 12.07 12.16 20,454 +0.06(+0.50%)
Jul 31, 2017 12.20 12.20 12.07 12.10 16,789 +0.00(+0.00%)
Jul 28, 2017 12.24 12.25 12.06 12.10 26,367 -0.15(-1.22%)
Jul 27, 2017 12.28 12.28 12.06 12.25 27,701 -0.01(-0.08%)
Jul 26, 2017 12.55 12.55 12.24 12.26 8,316 -0.19(-1.53%)
Jul 25, 2017 12.25 12.60 12.25 12.45 18,904 +0.26(+2.13%)
Jul 24, 2017 12.29 12.29 12.06 12.19 20,281 -0.07(-0.57%)
Jul 21, 2017 12.69 12.69 12.09 12.26 37,994 -0.14(-1.17%)
Jul 20, 2017 12.58 12.11 12.40 44,697 +0.00(+0.04%)
Jul 19, 2017 12.36 12.47 12.28 12.40 9,355 +0.03(+0.24%)
Jul 18, 2017 12.44 12.52 12.31 12.37 46,148 -0.14(-1.12%)
Jul 17, 2017 12.41 12.75 12.41 12.51 22,358 +0.06(+0.48%)
Jul 14, 2017 12.39 12.59 12.25 12.45 23,883 +0.05(+0.40%)
Jul 13, 2017 12.51 12.52 12.13 12.40 17,942 -0.12(-0.96%)
Jul 12, 2017 12.74 12.75 12.42 12.52 30,968 -0.02(-0.16%)
Jul 11, 2017 12.63 12.63 12.11 12.54 15,664 -0.01(-0.08%)
Jul 10, 2017 12.31 12.80 12.31 12.55 69,804 +0.15(+1.21%)
Jul 07, 2017 12.47 12.48 12.30 12.40 7,488 +0.15(+1.22%)
Jul 06, 2017 12.03 12.36 12.03 12.25 11,221 +0.05(+0.41%)
Jul 05, 2017 12.55 12.55 12.05 12.20 16,786 -0.35(-2.79%)
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.