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 10.45 10.82 10.45 10.63 10,312 +0.28(+2.71%)
Jan 30, 2012 10.11 10.38 10.11 10.35 6,183 +0.09(+0.88%)
Jan 27, 2012 10.15 10.34 10.11 10.26 16,550 +0.10(+0.98%)
Jan 26, 2012 10.15 10.28 10.15 10.16 27,751 +0.05(+0.49%)
Jan 25, 2012 10.02 10.29 9.980 10.11 29,744 +0.09(+0.90%)
Jan 24, 2012 9.890 10.02 9.890 10.02 9,692 +0.06(+0.60%)
Jan 23, 2012 9.980 10.00 9.950 9.960 25,627 +0.03(+0.30%)
Jan 20, 2012 9.890 10.06 9.820 9.930 19,076 -0.02(-0.20%)
Jan 19, 2012 10.14 10.14 9.950 9.950 14,320 -0.11(-1.09%)
Jan 18, 2012 9.860 10.25 9.860 10.06 37,881 +0.24(+2.44%)
Jan 17, 2012 9.910 9.910 9.750 9.820 35,087 -0.03(-0.30%)
Jan 13, 2012 9.740 9.930 9.710 9.850 13,852 +0.14(+1.44%)
Jan 12, 2012 9.510 9.900 9.370 9.710 24,938 +0.25(+2.64%)
Jan 11, 2012 9.370 9.520 9.250 9.460 19,002 +0.15(+1.61%)
Jan 10, 2012 8.730 9.450 8.722 9.310 50,561 +0.69(+8.00%)
Jan 09, 2012 8.300 8.640 8.170 8.620 30,641 +0.47(+5.77%)
Jan 06, 2012 8.220 8.290 8.150 8.150 7,400 -0.16(-1.93%)
Jan 05, 2012 8.290 8.310 8.050 8.310 9,348 -0.01(-0.12%)
Jan 04, 2012 8.020 8.330 8.010 8.320 19,227 +0.27(+3.35%)
Dec 30, 2011 8.000 8.190 8.000 8.050 16,777 +0.00(+0.00%)
Dec 29, 2011 8.200 8.200 7.990 8.050 29,755 -0.04(-0.49%)
Dec 28, 2011 8.040 8.310 8.000 8.090 17,847 +0.09(+1.12%)
Dec 27, 2011 8.070 8.220 8.000 8.000 37,426 -0.25(-3.03%)
Dec 23, 2011 8.250 8.410 8.150 8.250 14,712 +0.14(+1.73%)
Dec 21, 2011 8.060 8.230 8.050 8.110 16,436 +0.02(+0.25%)
Dec 20, 2011 7.990 8.090 7.910 8.090 106,592 +0.24(+3.06%)
Dec 19, 2011 8.190 8.190 7.850 7.850 33,209 -0.24(-2.97%)
Dec 16, 2011 8.260 8.260 8.000 8.090 62,211 -0.05(-0.68%)
Dec 15, 2011 7.680 8.330 7.610 8.145 62,670 -0.36(-4.18%)
Dec 14, 2011 8.800 8.800 8.500 8.500 42,642 -0.25(-2.86%)
Dec 13, 2011 8.850 8.860 8.750 8.750 2,230 +0.01(+0.11%)
Dec 12, 2011 8.750 9.000 8.675 8.740 38,109 -0.16(-1.85%)
Dec 09, 2011 8.830 9.150 8.830 8.905 2,667 +0.14(+1.66%)
Dec 08, 2011 8.860 8.900 8.750 8.760 13,497 -0.16(-1.79%)
Dec 07, 2011 8.850 9.020 8.790 8.920 5,052 +0.05(+0.56%)
Dec 06, 2011 8.930 8.930 8.800 8.870 13,012 -0.12(-1.33%)
Dec 05, 2011 9.150 9.190 8.810 8.990 14,017 -0.01(-0.11%)
Dec 02, 2011 8.830 9.000 8.790 9.000 8,252 +0.21(+2.39%)
Dec 01, 2011 8.760 9.050 8.750 8.790 36,989 -0.03(-0.34%)
Nov 30, 2011 8.900 9.040 8.750 8.820 14,884 +0.14(+1.61%)
Nov 29, 2011 8.790 9.060 8.680 8.680 25,289 -0.13(-1.53%)
Nov 28, 2011 8.990 8.990 8.750 8.815 48,997 +0.06(+0.74%)
Nov 25, 2011 9.490 9.500 8.750 8.750 4,625 -0.09(-1.02%)
Nov 23, 2011 9.020 9.020 8.800 8.840 14,104 -0.17(-1.89%)
Nov 22, 2011 9.170 9.220 9.010 9.010 15,486 -0.18(-1.96%)
Nov 21, 2011 9.260 9.390 9.150 9.190 21,440 -0.20(-2.13%)
Nov 18, 2011 9.460 9.560 9.370 9.390 16,688 -0.08(-0.84%)
Nov 17, 2011 9.620 9.830 9.460 9.470 11,624 -0.28(-2.87%)
Nov 16, 2011 9.630 9.820 9.630 9.750 9,745 +0.07(+0.72%)
Nov 15, 2011 9.880 9.890 9.610 9.680 16,573 -0.30(-3.01%)
Nov 14, 2011 9.740 9.980 9.570 9.980 16,947 +0.21(+2.15%)
Nov 11, 2011 9.610 9.820 9.610 9.770 9,623 +0.27(+2.84%)
Nov 10, 2011 9.100 9.500 9.100 9.500 49,503 +0.24(+2.59%)
Nov 09, 2011 9.050 9.770 8.920 9.260 67,662 +0.31(+3.46%)
Nov 08, 2011 8.900 9.100 8.900 8.950 22,200 +0.05(+0.56%)
Nov 07, 2011 8.780 8.930 8.780 8.900 6,177 +0.13(+1.43%)
Nov 04, 2011 8.800 8.800 8.700 8.775 4,368 -0.01(-0.06%)
Nov 03, 2011 8.800 8.850 8.500 8.780 2,987 +0.02(+0.23%)
Nov 02, 2011 8.670 8.900 8.670 8.760 1,000 +0.23(+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.