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, 2013 10.70 11.09 10.70 10.93 15,542 +0.17(+1.62%)
Jan 30, 2013 11.00 11.08 10.66 10.76 64,716 -0.22(-2.03%)
Jan 29, 2013 10.73 11.04 10.73 10.98 34,139 +0.27(+2.53%)
Jan 28, 2013 10.50 10.79 10.50 10.71 100,532 +0.24(+2.32%)
Jan 25, 2013 10.52 10.60 10.32 10.47 47,545 -0.02(-0.19%)
Jan 24, 2013 10.36 10.52 10.28 10.49 35,450 +0.10(+0.93%)
Jan 23, 2013 10.51 10.53 10.37 10.39 75,952 -0.05(-0.46%)
Jan 22, 2013 10.43 10.58 10.40 10.44 24,537 +0.06(+0.56%)
Jan 18, 2013 10.27 10.60 10.20 10.38 35,596 +0.07(+0.66%)
Jan 17, 2013 10.23 10.31 10.09 10.31 38,198 +0.22(+2.21%)
Jan 16, 2013 10.23 10.37 10.08 10.09 23,670 -0.14(-1.33%)
Jan 15, 2013 10.27 10.34 10.11 10.22 20,250 -0.02(-0.19%)
Jan 14, 2013 10.40 10.46 10.18 10.24 17,256 -0.07(-0.66%)
Jan 11, 2013 10.42 10.42 10.27 10.31 33,527 -0.07(-0.65%)
Jan 10, 2013 10.23 10.59 10.08 10.38 27,501 +0.17(+1.71%)
Jan 09, 2013 10.20 10.38 10.14 10.20 22,328 +0.12(+1.15%)
Jan 08, 2013 10.50 10.56 10.06 10.09 22,846 -0.37(-3.52%)
Jan 07, 2013 10.71 10.71 10.36 10.46 38,306 -0.05(-0.46%)
Jan 04, 2013 10.29 10.58 10.01 10.51 27,735 +0.29(+2.85%)
Jan 03, 2013 10.05 10.22 9.935 10.21 31,994 +0.26(+2.63%)
Jan 02, 2013 9.837 10.17 9.604 9.953 111,780 +0.35(+3.63%)
Dec 31, 2012 9.275 9.643 8.984 9.604 53,171 +0.31(+3.34%)
Dec 28, 2012 9.420 9.526 9.294 9.294 18,540 -0.15(-1.54%)
Dec 27, 2012 9.585 9.662 9.430 9.439 11,316 -0.13(-1.32%)
Dec 26, 2012 9.652 9.652 9.526 9.565 10,265 -0.07(-0.70%)
Dec 24, 2012 9.585 9.633 9.536 9.633 7,498 -0.04(-0.40%)
Dec 21, 2012 9.652 9.711 9.342 9.672 96,650 -0.04(-0.40%)
Dec 20, 2012 9.691 9.788 9.604 9.711 106,265 +0.02(+0.20%)
Dec 19, 2012 9.827 9.963 9.594 9.691 50,582 -0.16(-1.67%)
Dec 18, 2012 10.09 10.09 9.749 9.856 31,112 -0.18(-1.83%)
Dec 17, 2012 10.11 10.17 9.972 10.04 36,420 +0.01(+0.10%)
Dec 14, 2012 9.972 10.07 9.905 10.03 17,804 +0.00(+0.00%)
Dec 13, 2012 9.875 10.10 9.817 10.03 16,728 +0.16(+1.57%)
Dec 12, 2012 9.691 10.16 9.691 9.875 33,803 +0.19(+2.00%)
Dec 11, 2012 9.556 9.691 9.492 9.682 15,953 +0.19(+2.04%)
Dec 10, 2012 9.449 9.614 9.255 9.488 27,512 +0.09(+0.93%)
Dec 07, 2012 9.449 9.449 9.226 9.400 12,240 -0.03(-0.31%)
Dec 06, 2012 9.449 9.604 9.362 9.430 17,711 +0.00(+0.00%)
Dec 05, 2012 9.478 9.497 9.333 9.430 23,760 -0.01(-0.10%)
Dec 04, 2012 9.381 9.449 9.315 9.439 17,721 +0.15(+1.56%)
Nov 30, 2012 9.275 9.449 9.275 9.294 38,894 +0.02(+0.21%)
Nov 29, 2012 9.207 9.391 9.207 9.275 42,993 +0.11(+1.16%)
Nov 28, 2012 9.061 9.284 9.061 9.168 20,638 +0.03(+0.32%)
Nov 27, 2012 9.187 9.187 9.043 9.139 17,955 -0.03(-0.32%)
Nov 26, 2012 9.187 9.342 9.071 9.168 30,601 -0.01(-0.11%)
Nov 23, 2012 8.945 9.187 8.945 9.178 13,745 +0.27(+3.04%)
Nov 21, 2012 8.839 8.944 8.791 8.907 6,756 +0.14(+1.54%)
Nov 20, 2012 8.839 8.965 8.704 8.771 10,542 -0.05(-0.55%)
Nov 19, 2012 8.520 8.868 8.520 8.820 19,110 +0.34(+3.99%)
Nov 16, 2012 8.559 8.597 8.288 8.481 55,601 -0.11(-1.24%)
Nov 15, 2012 8.800 8.926 8.588 8.588 28,619 -0.16(-1.88%)
Nov 14, 2012 8.771 9.013 8.723 8.752 17,345 +0.03(+0.33%)
Nov 13, 2012 8.839 8.974 8.723 8.723 18,358 -0.15(-1.64%)
Nov 12, 2012 9.042 9.390 8.800 8.868 25,756 -0.17(-1.93%)
Nov 09, 2012 9.081 9.332 8.897 9.042 36,535 +0.06(+0.65%)
Nov 08, 2012 9.593 9.593 8.916 8.984 81,874 -0.61(-6.35%)
Nov 07, 2012 9.912 10.05 9.564 9.593 41,669 -0.39(-3.88%)
Nov 06, 2012 10.11 10.13 9.787 9.980 22,336 +0.29(+2.99%)
Nov 05, 2012 9.806 10.08 9.661 9.690 26,484 -0.09(-0.89%)
Nov 02, 2012 10.11 10.25 9.748 9.777 53,728 -0.30(-2.98%)
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.