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 25, 2018 18.50 18.50 18.50 0 +0.00(+0.00%)
May 24, 2018 18.49 18.51 18.49 18.50 195,400 +0.00(+0.00%)
May 23, 2018 18.48 18.51 18.48 18.50 160,561 +0.03(+0.16%)
May 22, 2018 18.46 18.49 18.45 18.47 82,827 +0.02(+0.11%)
May 21, 2018 18.45 18.47 18.44 18.45 95,075 +0.01(+0.05%)
May 18, 2018 18.49 18.49 18.41 18.44 65,314 +0.03(+0.16%)
May 17, 2018 18.42 18.48 18.40 18.41 18,390 +0.03(+0.16%)
May 16, 2018 18.40 18.47 18.38 18.38 46,517 +0.00(+0.00%)
May 15, 2018 18.38 18.40 18.35 18.38 61,390 +0.00(+0.00%)
May 14, 2018 18.35 18.39 18.35 18.38 46,195 +0.02(+0.11%)
May 11, 2018 18.35 18.36 18.33 18.36 64,272 +0.00(+0.00%)
May 10, 2018 18.37 18.38 18.33 18.36 24,445 +0.02(+0.11%)
May 09, 2018 18.37 18.37 18.34 18.34 36,164 -0.02(-0.11%)
May 08, 2018 18.32 18.39 18.32 18.36 33,430 +0.03(+0.16%)
May 07, 2018 18.34 18.36 18.32 18.33 13,978 +0.00(+0.00%)
May 04, 2018 18.32 18.35 18.32 18.33 75,551 +0.01(+0.05%)
May 03, 2018 18.31 18.34 18.31 18.32 59,223 -0.02(-0.11%)
May 02, 2018 18.34 18.37 18.32 18.34 89,747 -0.03(-0.16%)
May 01, 2018 18.35 18.37 18.28 18.37 110,206 +0.03(+0.16%)
Apr 30, 2018 18.35 18.36 18.33 18.34 59,016 -0.01(-0.05%)
Apr 27, 2018 18.32 18.38 18.30 18.35 51,649 +0.04(+0.22%)
Apr 26, 2018 18.37 18.37 18.30 18.31 87,846 -0.02(-0.11%)
Apr 25, 2018 18.32 18.37 18.31 18.33 66,378 -0.01(-0.05%)
Apr 24, 2018 18.34 18.36 18.31 18.34 75,730 +0.02(+0.11%)
Apr 23, 2018 18.32 18.41 18.28 18.32 72,313 -0.01(-0.05%)
Apr 20, 2018 18.29 18.34 18.29 18.33 79,550 +0.03(+0.16%)
Apr 19, 2018 18.29 18.33 18.29 18.30 118,444 +0.00(+0.03%)
Apr 18, 2018 18.36 18.47 18.29 18.30 160,340 -0.06(-0.35%)
Apr 17, 2018 18.38 18.40 18.36 18.36 88,221 -0.02(-0.11%)
Apr 16, 2018 18.32 18.40 18.29 18.38 102,049 +0.08(+0.44%)
Apr 13, 2018 18.30 18.33 18.28 18.30 75,252 +0.00(+0.00%)
Apr 12, 2018 18.34 18.35 18.29 18.30 119,596 +0.00(+0.00%)
Apr 11, 2018 18.27 18.31 18.27 18.30 67,742 +0.00(+0.00%)
Apr 10, 2018 18.34 18.35 18.27 18.30 62,623 +0.02(+0.11%)
Apr 09, 2018 18.33 18.37 18.26 18.28 77,384 -0.03(-0.16%)
Apr 06, 2018 18.29 18.34 18.28 18.31 126,121 -0.03(-0.16%)
Apr 05, 2018 18.35 18.35 18.26 18.34 122,813 +0.04(+0.22%)
Apr 04, 2018 18.26 18.34 18.26 18.30 290,192 -0.04(-0.22%)
Apr 03, 2018 18.35 18.35 18.26 18.34 91,791 +0.02(+0.11%)
Apr 02, 2018 18.32 18.34 18.24 18.32 222,504 +0.00(+0.00%)
Mar 29, 2018 18.32 18.32 18.32 0 +0.05(+0.27%)
Mar 28, 2018 18.31 18.36 18.26 18.27 239,518 -0.04(-0.22%)
Mar 27, 2018 18.41 18.41 18.31 18.31 70,693 -0.06(-0.33%)
Mar 26, 2018 18.40 18.40 18.30 18.37 162,155 +0.07(+0.38%)
Mar 23, 2018 18.30 18.37 18.30 18.30 109,350 +0.00(+0.00%)
Mar 22, 2018 18.30 18.34 18.30 18.30 109,468 -0.03(-0.16%)
Mar 21, 2018 18.32 18.36 18.30 18.33 107,332 -0.01(-0.05%)
Mar 20, 2018 18.35 18.42 18.30 18.34 158,080 +0.05(+0.27%)
Mar 19, 2018 18.31 18.35 18.28 18.29 175,514 -0.08(-0.44%)
Mar 16, 2018 18.34 18.40 18.31 18.37 220,622 +0.02(+0.11%)
Mar 15, 2018 18.35 18.38 18.32 18.35 121,243 +0.04(+0.22%)
Mar 14, 2018 18.31 18.35 18.31 18.31 257,338 +0.00(+0.00%)
Mar 13, 2018 18.30 18.35 18.27 18.31 120,174 +0.01(+0.05%)
Mar 12, 2018 18.26 18.34 18.26 18.30 191,494 -0.01(-0.05%)
Mar 09, 2018 18.25 18.31 18.15 18.31 291,333 +0.00(+0.00%)
Mar 08, 2018 18.40 18.43 18.29 18.31 170,218 -0.05(-0.27%)
Mar 07, 2018 18.30 18.36 18.16 18.36 191,884 +0.01(+0.05%)
Mar 06, 2018 18.37 18.40 18.30 18.35 144,488 +0.02(+0.11%)
Mar 05, 2018 18.36 18.44 18.30 18.33 284,835 -0.08(-0.43%)
Mar 02, 2018 18.35 18.46 18.33 18.41 82,567 +0.06(+0.33%)
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.