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, 2017 12.05 12.20 12.05 12.10 10,027 +0.04(+0.33%)
May 30, 2017 11.88 12.18 11.71 12.06 27,418 -0.02(-0.17%)
May 26, 2017 12.00 12.20 11.09 12.08 29,360 -0.03(-0.25%)
May 25, 2017 12.00 12.22 12.00 12.11 43,822 +0.12(+1.00%)
May 24, 2017 11.85 12.07 11.81 11.99 30,166 +0.00(+0.00%)
May 23, 2017 11.69 12.37 11.69 11.99 66,972 -0.21(-1.72%)
May 22, 2017 11.93 12.35 11.80 12.20 20,285 +0.28(+2.35%)
May 19, 2017 11.53 11.98 11.53 11.92 67,689 +0.35(+3.02%)
May 18, 2017 11.48 11.70 11.38 11.57 48,778 +0.00(+0.00%)
May 17, 2017 11.47 11.65 11.40 11.57 31,929 -0.10(-0.86%)
May 16, 2017 11.47 11.70 11.47 11.67 20,621 +0.13(+1.12%)
May 15, 2017 11.60 11.71 11.48 11.54 111,123 +0.03(+0.26%)
May 12, 2017 11.33 11.67 11.33 11.51 26,072 +0.19(+1.68%)
May 11, 2017 11.03 11.37 11.02 11.32 29,488 +0.30(+2.72%)
May 10, 2017 10.95 11.03 10.84 11.02 25,810 +0.03(+0.27%)
May 09, 2017 10.78 11.25 10.78 10.99 29,937 +0.16(+1.47%)
May 08, 2017 10.58 10.84 10.52 10.83 27,672 +0.16(+1.50%)
May 05, 2017 10.28 10.74 9.954 10.67 133,373 +0.34(+3.29%)
May 04, 2017 10.34 10.39 10.18 10.33 17,825 -0.01(-0.10%)
May 03, 2017 10.18 10.45 10.14 10.34 42,577 +0.09(+0.88%)
May 02, 2017 10.38 10.39 10.21 10.25 28,480 -0.12(-1.15%)
May 01, 2017 10.48 10.48 10.29 10.37 18,027 -0.11(-1.05%)
Apr 28, 2017 10.58 10.58 10.33 10.48 34,925 -0.03(-0.28%)
Apr 27, 2017 10.59 10.60 10.43 10.51 25,204 +0.03(+0.29%)
Apr 26, 2017 10.48 10.58 10.37 10.48 65,873 +0.08(+0.77%)
Apr 25, 2017 10.96 10.96 10.17 10.40 53,732 -0.46(-4.23%)
Apr 24, 2017 10.96 10.96 10.76 10.86 28,919 +0.05(+0.46%)
Apr 21, 2017 10.83 10.88 10.75 10.81 32,947 -0.05(-0.46%)
Apr 20, 2017 10.72 10.88 10.68 10.86 17,647 +0.18(+1.68%)
Apr 19, 2017 10.58 10.87 10.45 10.68 37,873 +0.17(+1.62%)
Apr 18, 2017 10.48 10.54 10.40 10.51 10,492 +0.01(+0.09%)
Apr 17, 2017 10.45 10.54 10.28 10.50 26,127 +0.19(+1.84%)
Apr 13, 2017 10.35 10.38 10.19 10.31 49,060 +0.00(+0.00%)
Apr 12, 2017 10.63 10.69 10.28 10.31 13,563 -0.39(-3.64%)
Apr 11, 2017 10.57 11.46 10.57 10.70 32,261 +0.17(+1.61%)
Apr 10, 2017 10.63 10.81 10.51 10.53 27,803 +0.06(+0.57%)
Apr 07, 2017 10.46 10.67 10.41 10.47 33,397 +0.03(+0.29%)
Apr 06, 2017 10.48 10.75 10.34 10.44 26,951 +0.11(+1.06%)
Apr 05, 2017 10.93 11.02 10.24 10.33 61,997 -0.45(-4.17%)
Apr 04, 2017 11.06 11.20 10.73 10.78 71,262 -0.30(-2.70%)
Apr 03, 2017 11.28 11.38 11.07 11.08 39,510 -0.14(-1.25%)
Mar 31, 2017 11.18 11.35 10.92 11.22 44,477 +0.12(+1.08%)
Mar 30, 2017 11.06 11.44 10.99 11.10 43,845 +0.07(+0.63%)
Mar 29, 2017 10.83 11.12 10.73 11.03 28,929 +0.15(+1.38%)
Mar 28, 2017 10.38 10.89 10.20 10.88 23,860 +0.44(+4.21%)
Mar 27, 2017 10.33 10.52 10.33 10.44 9,357 -0.10(-0.95%)
Mar 24, 2017 10.67 10.86 10.48 10.54 27,734 -0.10(-0.94%)
Mar 23, 2017 10.20 10.71 10.20 10.64 19,714 +0.39(+3.80%)
Mar 22, 2017 10.31 10.62 10.19 10.25 45,528 -0.35(-3.30%)
Mar 21, 2017 11.35 11.35 10.57 10.60 27,142 -0.61(-5.43%)
Mar 20, 2017 10.88 11.33 10.88 11.21 74,068 +0.37(+3.41%)
Mar 17, 2017 10.65 10.98 10.57 10.84 68,834 +0.11(+1.02%)
Mar 16, 2017 10.78 10.98 10.50 10.73 42,050 +0.06(+0.56%)
Mar 15, 2017 10.35 10.73 10.28 10.67 21,098 +0.25(+2.39%)
Mar 14, 2017 10.11 10.48 10.02 10.42 21,951 +0.17(+1.66%)
Mar 13, 2017 10.36 10.36 10.13 10.25 34,536 -0.15(-1.44%)
Mar 10, 2017 10.73 10.81 10.25 10.40 25,808 -0.22(-2.07%)
Mar 09, 2017 10.73 10.98 10.53 10.62 24,243 -0.01(-0.09%)
Mar 08, 2017 10.93 11.19 10.60 10.63 34,598 -0.20(-1.84%)
Mar 07, 2017 10.58 11.08 10.55 10.83 28,508 +0.18(+1.69%)
Mar 06, 2017 10.45 10.70 10.26 10.65 49,109 +0.21(+2.01%)
Mar 03, 2017 10.48 10.52 10.23 10.44 24,869 -0.06(-0.57%)
Mar 02, 2017 10.45 10.54 10.43 10.50 43,954 -0.03(-0.28%)
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.