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 31, 2012 10.04 10.40 10.04 10.22 10,729 +0.27(+2.71%)
Jan 30, 2012 9.716 9.976 9.716 9.947 6,433 +0.09(+0.88%)
Jan 27, 2012 9.755 9.937 9.716 9.860 17,220 +0.10(+0.98%)
Jan 26, 2012 9.755 9.880 9.755 9.764 28,875 +0.05(+0.49%)
Jan 25, 2012 9.630 9.889 9.591 9.716 30,949 +0.09(+0.90%)
Jan 24, 2012 9.505 9.630 9.505 9.630 10,084 +0.06(+0.60%)
Jan 23, 2012 9.591 9.611 9.562 9.572 26,665 +0.03(+0.30%)
Jan 20, 2012 9.505 9.667 9.438 9.543 19,849 -0.02(-0.20%)
Jan 19, 2012 9.745 9.745 9.562 9.562 14,900 -0.11(-1.09%)
Jan 18, 2012 9.476 9.851 9.476 9.668 39,416 +0.23(+2.44%)
Jan 17, 2012 9.524 9.524 9.370 9.438 36,508 -0.03(-0.30%)
Jan 13, 2012 9.361 9.543 9.332 9.466 14,413 +0.13(+1.44%)
Jan 12, 2012 9.140 9.514 9.005 9.332 25,948 +0.24(+2.64%)
Jan 11, 2012 9.005 9.149 8.890 9.092 19,772 +0.14(+1.61%)
Jan 10, 2012 8.390 9.082 8.382 8.947 52,609 +0.66(+8.00%)
Jan 09, 2012 7.977 8.304 7.852 8.284 31,882 +0.45(+5.77%)
Jan 06, 2012 7.900 7.967 7.833 7.833 7,699 -0.15(-1.93%)
Jan 05, 2012 7.967 7.986 7.736 7.986 9,726 -0.01(-0.12%)
Jan 04, 2012 7.708 8.006 7.698 7.996 20,006 +0.26(+3.35%)
Dec 30, 2011 7.688 7.871 7.688 7.736 17,456 +0.00(+0.00%)
Dec 29, 2011 7.881 7.881 7.679 7.736 30,960 -0.04(-0.49%)
Dec 28, 2011 7.727 7.986 7.688 7.775 18,570 +0.09(+1.12%)
Dec 27, 2011 7.756 7.900 7.688 7.688 38,942 -0.24(-3.03%)
Dec 23, 2011 7.929 8.082 7.833 7.929 15,308 +0.13(+1.73%)
Dec 21, 2011 7.746 7.909 7.736 7.794 17,102 +0.02(+0.25%)
Dec 20, 2011 7.679 7.775 7.602 7.775 110,911 +0.23(+3.06%)
Dec 19, 2011 7.871 7.871 7.544 7.544 34,554 -0.23(-2.97%)
Dec 16, 2011 7.938 7.938 7.688 7.775 64,732 -0.05(-0.68%)
Dec 15, 2011 7.381 8.006 7.314 7.828 65,209 -0.34(-4.18%)
Dec 14, 2011 8.457 8.457 8.169 8.169 44,370 -0.24(-2.86%)
Dec 13, 2011 8.505 8.515 8.409 8.409 2,320 +0.01(+0.11%)
Dec 12, 2011 8.409 8.649 8.337 8.400 39,653 -0.16(-1.85%)
Dec 09, 2011 8.486 8.794 8.486 8.558 2,775 +0.14(+1.66%)
Dec 08, 2011 8.515 8.553 8.409 8.419 14,043 -0.15(-1.79%)
Dec 07, 2011 8.505 8.669 8.448 8.573 5,256 +0.05(+0.56%)
Dec 06, 2011 8.582 8.582 8.457 8.525 13,539 -0.12(-1.33%)
Dec 05, 2011 8.794 8.832 8.467 8.640 14,585 -0.01(-0.11%)
Dec 02, 2011 8.486 8.649 8.448 8.649 8,586 +0.20(+2.39%)
Dec 01, 2011 8.419 8.698 8.409 8.448 38,487 -0.03(-0.34%)
Nov 30, 2011 8.553 8.688 8.409 8.476 15,487 +0.13(+1.61%)
Nov 29, 2011 8.448 8.707 8.342 8.342 26,313 -0.13(-1.53%)
Nov 28, 2011 8.640 8.640 8.409 8.472 50,982 +0.08(+0.97%)
Nov 25, 2011 9.100 9.109 8.390 8.390 4,823 -0.09(-1.02%)
Nov 23, 2011 8.649 8.649 8.438 8.476 14,709 -0.16(-1.89%)
Nov 22, 2011 8.793 8.841 8.639 8.639 16,150 -0.17(-1.96%)
Nov 21, 2011 8.879 9.004 8.774 8.812 22,359 -0.19(-2.13%)
Nov 18, 2011 9.071 9.167 8.985 9.004 17,404 -0.08(-0.84%)
Nov 17, 2011 9.224 9.426 9.071 9.080 12,122 -0.27(-2.87%)
Nov 16, 2011 9.234 9.416 9.234 9.349 10,163 +0.07(+0.72%)
Nov 15, 2011 9.474 9.483 9.215 9.282 17,284 -0.29(-3.01%)
Nov 14, 2011 9.339 9.569 9.176 9.569 17,674 +0.20(+2.15%)
Nov 11, 2011 9.215 9.416 9.215 9.368 10,035 +0.26(+2.84%)
Nov 10, 2011 8.726 9.109 8.726 9.109 51,627 +0.23(+2.59%)
Nov 09, 2011 8.678 9.368 8.553 8.879 70,565 +0.30(+3.46%)
Nov 08, 2011 8.534 8.726 8.534 8.582 23,152 +0.05(+0.56%)
Nov 07, 2011 8.419 8.563 8.419 8.534 6,442 +0.12(+1.43%)
Nov 04, 2011 8.438 8.438 8.342 8.414 4,555 -0.01(-0.06%)
Nov 03, 2011 8.438 8.486 8.150 8.419 3,115 +0.02(+0.23%)
Nov 02, 2011 8.313 8.534 8.313 8.400 1,042 +0.22(+2.70%)
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.