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 29, 2011 12.48 12.49 12.27 12.38 32,939 -0.11(-0.92%)
Apr 28, 2011 12.46 12.49 12.29 12.49 32,506 +0.01(+0.08%)
Apr 27, 2011 12.54 12.78 12.43 12.48 58,718 -0.11(-0.87%)
Apr 26, 2011 12.33 12.73 12.28 12.59 22,395 +0.32(+2.61%)
Apr 25, 2011 12.46 12.52 12.18 12.27 23,054 -0.19(-1.53%)
Apr 21, 2011 12.20 12.54 12.04 12.46 21,162 +0.22(+1.80%)
Apr 20, 2011 12.06 12.45 11.98 12.24 37,914 +0.28(+2.32%)
Apr 19, 2011 12.05 12.15 11.94 11.96 35,736 -0.07(-0.56%)
Apr 18, 2011 11.74 12.14 11.74 12.03 32,177 +0.00(+0.00%)
Apr 15, 2011 12.02 12.24 11.53 12.03 18,494 -0.02(-0.16%)
Apr 14, 2011 11.97 12.37 11.29 12.05 33,112 -0.01(-0.08%)
Apr 13, 2011 11.79 12.15 11.79 12.06 38,071 +0.28(+2.35%)
Apr 12, 2011 12.21 12.21 11.52 11.78 81,017 -0.51(-4.12%)
Apr 11, 2011 12.47 12.47 12.18 12.29 41,974 -0.15(-1.23%)
Apr 08, 2011 12.51 12.51 12.40 12.44 62,813 -0.11(-0.91%)
Apr 07, 2011 12.58 12.69 12.53 12.56 19,377 -0.05(-0.38%)
Apr 06, 2011 12.51 12.69 12.51 12.61 26,364 +0.13(+1.07%)
Apr 05, 2011 12.74 12.74 12.46 12.47 41,582 -0.33(-2.54%)
Apr 04, 2011 13.11 13.11 12.76 12.80 37,363 -0.26(-1.98%)
Apr 01, 2011 13.10 13.20 12.97 13.05 44,410 -0.05(-0.36%)
Mar 31, 2011 13.12 13.13 12.89 13.10 37,312 -0.03(-0.22%)
Mar 30, 2011 13.10 13.39 12.83 13.13 115,412 +0.24(+1.87%)
Mar 29, 2011 12.61 12.96 12.61 12.89 42,292 -0.00(-0.02%)
Mar 28, 2011 12.98 12.98 12.77 12.89 52,125 -0.02(-0.15%)
Mar 25, 2011 12.99 13.01 12.86 12.91 111,914 +0.03(+0.22%)
Mar 24, 2011 12.72 13.07 12.61 12.88 106,449 +0.18(+1.43%)
Mar 23, 2011 12.76 12.77 12.50 12.70 49,837 -0.11(-0.82%)
Mar 22, 2011 12.96 13.03 12.67 12.81 70,508 -0.11(-0.81%)
Mar 21, 2011 12.64 13.25 12.52 12.91 503,128 +0.46(+3.69%)
Mar 18, 2011 12.43 12.77 12.39 12.45 105,232 +0.08(+0.62%)
Mar 17, 2011 12.62 12.62 12.32 12.38 46,280 -0.01(-0.08%)
Mar 16, 2011 12.42 12.73 12.33 12.39 71,135 -0.01(-0.08%)
Mar 15, 2011 12.13 12.51 12.13 12.40 89,004 -0.18(-1.44%)
Mar 14, 2011 12.43 12.63 12.40 12.58 23,756 -0.11(-0.83%)
Mar 11, 2011 12.67 12.75 12.26 12.68 46,690 +0.10(+0.76%)
Mar 10, 2011 12.81 12.81 12.04 12.59 66,473 -0.31(-2.37%)
Mar 09, 2011 12.82 12.89 12.70 12.89 22,396 +0.05(+0.37%)
Mar 08, 2011 12.43 12.90 11.82 12.84 88,017 +0.51(+4.11%)
Mar 07, 2011 12.91 12.91 12.29 12.34 143,289 -0.44(-3.44%)
Mar 04, 2011 12.90 12.90 12.67 12.78 51,126 -0.03(-0.22%)
Mar 03, 2011 13.01 13.01 12.70 12.81 85,965 -0.21(-1.62%)
Mar 02, 2011 12.85 13.28 12.82 13.02 59,476 +0.13(+1.04%)
Mar 01, 2011 12.86 12.88 12.72 12.88 79,197 +0.11(+0.90%)
Feb 28, 2011 12.38 13.05 12.36 12.77 285,138 +0.96(+8.10%)
Feb 25, 2011 11.05 12.32 11.00 11.81 376,724 +0.83(+7.53%)
Feb 24, 2011 10.87 11.02 10.62 10.98 65,048 +0.47(+4.46%)
Feb 23, 2011 10.97 10.97 10.18 10.52 105,975 -0.38(-3.51%)
Feb 22, 2011 11.04 11.07 10.64 10.90 100,540 -0.14(-1.30%)
Feb 18, 2011 11.04 11.06 10.85 11.04 75,524 +0.00(+0.00%)
Feb 17, 2011 9.340 11.20 9.273 11.04 397,479 +2.31(+26.41%)
Feb 16, 2011 9.005 9.053 8.614 8.735 23,079 -0.24(-2.65%)
Feb 15, 2011 8.895 9.120 8.895 8.973 16,239 +0.08(+0.92%)
Feb 14, 2011 8.795 8.891 8.623 8.891 8,282 +0.16(+1.86%)
Feb 11, 2011 8.881 8.881 8.652 8.728 10,094 +0.19(+2.24%)
Feb 10, 2011 8.547 8.556 8.451 8.537 3,868 -0.02(-0.22%)
Feb 09, 2011 8.499 8.738 8.461 8.556 131,448 +0.05(+0.56%)
Feb 08, 2011 8.308 8.623 8.308 8.508 170,795 +0.12(+1.48%)
Feb 07, 2011 8.413 8.556 8.336 8.384 25,751 +0.00(+0.00%)
Feb 04, 2011 8.336 8.441 8.336 8.384 21,570 +0.02(+0.23%)
Feb 03, 2011 8.413 8.422 8.308 8.365 14,008 +0.04(+0.46%)
Feb 02, 2011 8.614 8.614 8.260 8.327 63,255 -0.16(-1.91%)
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.