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 (%)
Apr 28, 2006 15.40 15.89 15.35 15.46 2,097 +0.20(+1.31%)
Apr 27, 2006 15.12 15.29 15.12 15.26 3,259 +0.01(+0.06%)
Apr 26, 2006 15.02 15.25 15.02 15.25 1,686 +0.34(+2.30%)
Apr 25, 2006 15.35 15.42 14.90 14.91 7,423 -0.65(-4.17%)
Apr 24, 2006 15.74 15.74 15.56 15.56 6,699 -0.18(-1.15%)
Apr 21, 2006 15.55 16.38 15.55 15.74 3,680 +0.19(+1.23%)
Apr 20, 2006 15.67 15.67 15.50 15.55 1,782 -0.19(-1.21%)
Apr 19, 2006 15.74 15.97 15.62 15.74 23,945 -0.12(-0.78%)
Apr 18, 2006 15.74 16.18 15.74 15.86 29,073 +0.21(+1.34%)
Apr 17, 2006 15.19 15.74 15.19 15.65 1,572 +0.26(+1.67%)
Apr 13, 2006 15.74 15.68 15.26 15.39 8,681 -0.34(-2.18%)
Apr 12, 2006 15.73 15.74 15.63 15.74 2,613 +0.10(+0.61%)
Apr 11, 2006 15.74 15.74 15.56 15.64 1,611 +0.38(+2.50%)
Apr 10, 2006 15.59 15.74 15.26 15.26 11,093 -0.47(-2.97%)
Apr 07, 2006 15.62 15.74 15.62 15.73 15,832 +0.11(+0.67%)
Apr 06, 2006 15.59 15.71 15.50 15.62 9,122 +0.03(+0.18%)
Apr 05, 2006 15.35 15.74 15.30 15.59 12,149 -0.13(-0.85%)
Apr 04, 2006 15.56 15.74 14.56 15.73 13,645 +0.67(+4.43%)
Apr 03, 2006 15.35 15.73 14.58 15.06 14,870 -0.29(-1.86%)
Mar 31, 2006 15.02 15.37 14.77 15.35 21,248 +0.32(+2.16%)
Mar 30, 2006 15.02 15.02 14.72 15.02 7,001 +0.14(+0.96%)
Mar 29, 2006 15.00 15.00 13.60 14.88 7,107 +0.33(+2.30%)
Mar 28, 2006 14.07 14.65 13.58 14.54 8,147 -0.23(-1.55%)
Mar 27, 2006 14.62 14.78 14.62 14.77 1,984 +0.00(+0.00%)
Mar 24, 2006 14.15 14.78 14.07 14.77 4,194 +0.62(+4.38%)
Mar 23, 2006 14.41 14.51 14.07 14.15 18,454 -0.29(-1.98%)
Mar 22, 2006 14.25 14.52 14.25 14.44 9,227 +0.34(+2.44%)
Mar 21, 2006 14.76 14.88 13.83 14.10 36,800 -0.50(-3.40%)
Mar 20, 2006 14.35 14.59 14.35 14.59 6,885 +0.15(+1.06%)
Mar 17, 2006 14.40 14.54 14.40 14.44 8,971 +0.08(+0.53%)
Mar 16, 2006 14.45 14.51 14.35 14.36 10,831 -0.12(-0.86%)
Mar 15, 2006 14.84 14.85 14.31 14.49 12,282 -0.17(-1.17%)
Mar 14, 2006 14.45 14.97 14.45 14.66 1,208 +0.27(+1.86%)
Mar 13, 2006 14.90 14.90 14.35 14.39 12,732 -0.51(-3.39%)
Mar 10, 2006 14.99 15.04 14.89 14.90 1,912 -0.24(-1.58%)
Mar 09, 2006 14.89 15.14 14.89 15.14 3,355 +0.26(+1.73%)
Mar 08, 2006 14.90 15.26 14.72 14.88 12,621 -0.24(-1.58%)
Mar 07, 2006 14.85 15.19 14.85 15.12 2,274 +0.04(+0.25%)
Mar 06, 2006 15.76 15.76 15.03 15.08 8,594 -0.69(-4.36%)
Mar 03, 2006 15.75 15.81 15.74 15.76 8,807 +0.08(+0.49%)
Mar 02, 2006 15.44 15.69 14.96 15.69 12,947 -0.05(-0.30%)
Mar 01, 2006 16.08 16.08 15.71 15.74 9,909 -0.12(-0.78%)
Feb 28, 2006 15.47 16.04 15.47 15.86 4,982 +0.37(+2.42%)
Feb 27, 2006 15.18 15.49 15.14 15.49 10,650 +0.22(+1.42%)
Feb 24, 2006 15.17 15.35 15.16 15.27 3,952 +0.01(+0.06%)
Feb 23, 2006 15.17 15.47 15.17 15.26 11,009 -0.05(-0.31%)
Feb 22, 2006 15.35 15.40 15.18 15.31 40,545 +0.05(+0.31%)
Feb 21, 2006 15.02 15.74 15.02 15.26 55,669 +0.04(+0.25%)
Feb 17, 2006 15.21 15.50 15.12 15.22 108,200 +0.10(+0.69%)
Feb 16, 2006 17.17 17.17 14.82 15.12 142,180 -2.05(-11.94%)
Feb 15, 2006 17.16 17.17 17.07 17.17 10,748 +0.04(+0.22%)
Feb 14, 2006 16.86 17.17 16.86 17.13 21,521 -0.02(-0.12%)
Feb 13, 2006 17.25 17.27 16.69 17.15 34,163 -0.02(-0.10%)
Feb 10, 2006 17.01 17.21 17.01 17.17 13,814 -0.01(-0.06%)
Feb 09, 2006 17.20 17.24 17.16 17.18 14,916 +0.01(+0.06%)
Feb 08, 2006 17.04 17.24 16.81 17.17 5,871 +0.16(+0.95%)
Feb 07, 2006 16.98 17.07 16.79 17.00 112,749 -0.24(-1.38%)
Feb 06, 2006 17.17 17.24 17.17 17.24 3,750 +0.08(+0.44%)
Feb 03, 2006 17.06 17.17 16.88 17.17 8,808 +0.00(+0.00%)
Feb 02, 2006 17.17 17.17 17.16 17.17 1,992 +0.05(+0.28%)
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.