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 (%)
May 31, 2002 10.50 11.54 10.50 11.25 12,582 -0.39(-3.35%)
May 28, 2002 11.44 11.68 10.76 11.64 15,413 +0.76(+7.02%)
May 27, 2002 11.64 11.64 10.87 10.87 3,984 +0.00(+0.00%)
May 24, 2002 11.64 11.64 10.87 10.87 3,984 -0.60(-5.24%)
May 23, 2002 11.43 12.06 11.43 11.47 9,751 -0.10(-0.82%)
May 22, 2002 11.63 11.63 11.45 11.57 24,535 +0.17(+1.50%)
May 21, 2002 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
May 20, 2002 11.40 11.40 11.40 11.40 524 +0.00(+0.01%)
May 17, 2002 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
May 16, 2002 11.74 11.74 11.40 11.40 14,784 -0.41(-3.47%)
May 15, 2002 11.78 11.81 11.78 11.81 5,766 +0.35(+3.08%)
May 14, 2002 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
May 13, 2002 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
May 10, 2002 11.45 11.45 11.45 11.45 1,572 -0.36(-3.07%)
May 09, 2002 11.40 11.82 11.40 11.82 1,153 +0.37(+3.25%)
May 08, 2002 11.85 11.85 11.44 11.44 7,130 -0.05(-0.42%)
May 07, 2002 11.49 11.78 11.49 11.49 1,258 -0.10(-0.82%)
May 06, 2002 11.85 11.85 11.59 11.59 3,984 -0.48(-3.95%)
May 03, 2002 12.06 12.06 12.06 12.06 1,048 +0.00(+0.00%)
May 02, 2002 12.06 12.06 12.06 12.06 1,048 -0.39(-3.14%)
May 01, 2002 12.29 12.51 12.29 12.46 49,490 +0.01(+0.08%)
Apr 30, 2002 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Apr 29, 2002 12.45 12.54 12.45 12.45 1,677 +0.10(+0.77%)
Apr 26, 2002 11.97 12.35 11.76 12.35 14,784 +0.57(+4.86%)
Apr 25, 2002 11.97 12.11 11.78 11.78 3,669 -0.33(-2.76%)
Apr 24, 2002 11.78 12.11 11.76 12.11 7,654 +0.09(+0.71%)
Apr 23, 2002 11.91 12.17 11.91 12.03 6,396 +0.10(+0.88%)
Apr 22, 2002 11.95 11.95 11.92 11.92 1,572 -0.18(-1.50%)
Apr 19, 2002 11.89 12.10 11.44 12.10 7,863 +0.52(+4.44%)
Apr 18, 2002 11.87 12.15 11.59 11.59 6,710 -0.33(-2.80%)
Apr 17, 2002 11.68 11.92 11.49 11.92 8,807 +0.24(+2.04%)
Apr 16, 2002 11.68 11.68 11.68 11.68 104 -0.59(-4.82%)
Apr 15, 2002 12.41 12.41 12.27 12.27 1,992 -0.22(-1.76%)
Apr 12, 2002 12.06 12.49 11.88 12.49 4,298 +0.52(+4.38%)
Apr 11, 2002 11.77 11.97 11.64 11.97 5,766 +0.43(+3.72%)
Apr 10, 2002 11.54 11.60 11.49 11.54 20,551 -0.05(-0.41%)
Apr 09, 2002 11.68 11.68 11.59 11.59 1,258 +0.09(+0.75%)
Apr 08, 2002 11.44 11.50 11.44 11.50 629 +0.05(+0.42%)
Apr 05, 2002 12.49 12.49 11.45 11.45 14,574 -0.96(-7.76%)
Apr 04, 2002 12.65 12.65 12.42 12.42 8,073 -0.47(-3.63%)
Apr 03, 2002 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Apr 02, 2002 12.93 12.93 12.88 12.88 2,621 -0.05(-0.37%)
Apr 01, 2002 12.92 13.05 12.92 12.93 629 -0.13(-1.02%)
Mar 29, 2002 13.82 13.86 12.92 13.07 31,141 +0.00(+0.00%)
Mar 28, 2002 13.82 13.86 12.92 13.07 31,141 -0.83(-5.97%)
Mar 27, 2002 11.78 13.90 11.59 13.90 16,566 +2.16(+18.45%)
Mar 26, 2002 12.08 12.08 11.44 11.73 17,195 -0.43(-3.53%)
Mar 25, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Mar 22, 2002 12.16 12.16 12.16 12.16 1,258 -0.13(-1.05%)
Mar 21, 2002 12.26 12.29 12.16 12.29 5,662 +0.13(+1.06%)
Mar 20, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Mar 19, 2002 12.16 12.16 12.16 12.16 314 +0.00(+0.00%)
Mar 18, 2002 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Mar 15, 2002 13.03 13.03 12.16 12.16 9,541 -0.87(-6.66%)
Mar 14, 2002 13.21 13.26 13.03 13.03 2,097 -0.56(-4.14%)
Mar 13, 2002 13.35 14.16 12.97 13.59 13,421 +0.48(+3.64%)
Mar 12, 2002 12.78 13.35 12.59 13.11 11,743 +0.43(+3.38%)
Mar 11, 2002 11.54 12.68 11.54 12.68 9,331 +0.95(+8.13%)
Mar 08, 2002 11.43 11.73 11.36 11.73 2,621 +0.95(+8.78%)
Mar 07, 2002 10.44 11.21 10.44 10.78 7,863 +0.29(+2.79%)
Mar 06, 2002 10.20 10.49 10.19 10.49 7,130 +0.23(+2.23%)
Mar 05, 2002 10.16 10.26 10.14 10.26 1,572 +0.44(+4.47%)
Mar 04, 2002 9.823 9.823 9.823 9.823 0 +0.00(+0.00%)
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.