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 (%)
Jan 30, 2009 4.244 4.292 4.130 4.187 24,518 -0.12(-2.88%)
Jan 29, 2009 4.387 4.425 4.244 4.311 23,251 +0.01(+0.22%)
Jan 28, 2009 4.425 4.444 4.292 4.301 10,506 +0.07(+1.58%)
Jan 27, 2009 4.349 4.349 4.111 4.234 20,771 -0.18(-4.10%)
Jan 26, 2009 4.111 4.463 4.098 4.416 16,406 +0.26(+6.19%)
Jan 23, 2009 4.244 4.282 4.072 4.158 42,853 -0.09(-2.02%)
Jan 22, 2009 4.292 4.358 4.244 4.244 22,189 -0.10(-2.41%)
Jan 21, 2009 4.273 4.349 4.244 4.349 29,473 +0.05(+1.24%)
Jan 20, 2009 4.444 4.482 4.244 4.296 36,085 -0.19(-4.17%)
Jan 16, 2009 4.807 5.150 4.482 4.482 35,272 -0.33(-6.93%)
Jan 15, 2009 4.549 4.826 4.463 4.816 49,737 +0.28(+6.09%)
Jan 14, 2009 4.559 4.673 4.502 4.540 64,459 -0.16(-3.45%)
Jan 13, 2009 4.740 4.854 4.673 4.702 24,619 -0.10(-2.18%)
Jan 12, 2009 4.873 5.045 4.750 4.807 48,332 -0.14(-2.89%)
Jan 09, 2009 4.969 4.969 4.750 4.950 19,339 +0.13(+2.77%)
Jan 08, 2009 4.759 4.883 4.752 4.816 36,698 +0.03(+0.60%)
Jan 07, 2009 5.160 5.160 4.750 4.788 29,144 -0.36(-7.04%)
Jan 06, 2009 4.683 5.379 4.587 5.150 28,436 +0.46(+9.76%)
Jan 05, 2009 4.187 4.711 4.091 4.692 41,649 +0.55(+13.36%)
Jan 02, 2009 3.834 4.187 3.824 4.139 64,505 +0.29(+7.43%)
Dec 31, 2008 3.624 3.863 3.624 3.853 41,761 +0.18(+4.94%)
Dec 30, 2008 3.367 3.691 3.348 3.672 72,193 +0.29(+8.45%)
Dec 29, 2008 3.538 3.572 3.281 3.386 180,858 -0.13(-3.79%)
Dec 26, 2008 3.662 3.662 3.472 3.519 79,594 -0.08(-2.12%)
Dec 24, 2008 3.653 3.719 3.595 3.595 28,373 -0.09(-2.33%)
Dec 23, 2008 3.672 3.691 3.576 3.681 79,860 -0.02(-0.64%)
Dec 22, 2008 3.576 3.815 3.538 3.705 130,924 +0.14(+3.88%)
Dec 19, 2008 3.767 3.767 3.548 3.567 114,365 -0.20(-5.32%)
Dec 18, 2008 3.910 4.034 3.643 3.767 92,276 -0.14(-3.66%)
Dec 17, 2008 3.605 4.044 3.605 3.910 73,557 +0.29(+7.89%)
Dec 16, 2008 3.672 3.710 3.538 3.624 136,638 -0.06(-1.55%)
Dec 15, 2008 4.034 4.053 3.672 3.681 47,300 -0.07(-1.78%)
Dec 12, 2008 3.719 3.863 3.586 3.748 59,808 -0.11(-2.96%)
Dec 11, 2008 3.910 4.053 3.748 3.863 65,909 -0.10(-2.41%)
Dec 10, 2008 4.053 4.053 3.863 3.958 154,544 +0.16(+4.27%)
Dec 09, 2008 3.786 3.987 3.576 3.796 174,567 +0.13(+3.65%)
Dec 08, 2008 3.681 3.767 3.605 3.662 43,112 -0.02(-0.52%)
Dec 05, 2008 3.615 3.729 3.433 3.681 50,921 +0.07(+1.85%)
Dec 04, 2008 3.615 3.910 3.586 3.615 36,960 -0.10(-2.57%)
Dec 03, 2008 3.643 3.815 3.538 3.710 129,921 +0.05(+1.30%)
Dec 02, 2008 3.576 3.824 3.538 3.662 117,598 +0.12(+3.50%)
Dec 01, 2008 3.653 3.681 3.481 3.538 34,446 -0.20(-5.36%)
Nov 28, 2008 3.510 3.910 3.214 3.739 195,606 +0.22(+6.23%)
Nov 26, 2008 3.929 4.006 3.357 3.519 194,829 -0.39(-10.00%)
Nov 25, 2008 4.349 4.444 3.901 3.910 66,168 -0.33(-7.87%)
Nov 24, 2008 4.215 4.416 4.092 4.244 95,703 +0.03(+0.68%)
Nov 21, 2008 4.378 4.378 4.101 4.215 78,743 -0.12(-2.86%)
Nov 20, 2008 4.864 4.864 4.339 4.339 67,955 -0.33(-7.14%)
Nov 19, 2008 4.654 4.807 4.606 4.673 69,023 +0.05(+1.03%)
Nov 18, 2008 5.093 5.121 4.587 4.626 73,210 -0.49(-9.51%)
Nov 17, 2008 5.379 5.455 5.055 5.112 70,712 -0.38(-6.94%)
Nov 14, 2008 5.732 5.760 5.493 5.493 121,950 -0.31(-5.26%)
Nov 13, 2008 5.780 5.846 5.379 5.799 85,152 -0.04(-0.65%)
Nov 12, 2008 6.199 6.418 5.760 5.837 86,106 -0.33(-5.41%)
Nov 11, 2008 6.256 6.428 6.151 6.171 54,820 -0.13(-2.12%)
Nov 10, 2008 6.533 6.743 6.295 6.304 42,464 +0.00(+0.00%)
Nov 07, 2008 6.247 6.562 6.247 6.304 14,175 +0.08(+1.22%)
Nov 06, 2008 6.447 6.581 6.199 6.228 55,376 -0.29(-4.39%)
Nov 05, 2008 6.857 6.857 6.447 6.514 55,525 -0.26(-3.80%)
Nov 04, 2008 6.657 6.914 6.562 6.771 31,447 +0.13(+2.01%)
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.