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 30, 2004 10.29 10.94 10.29 10.87 3,355 +0.02(+0.16%)
Jan 29, 2004 10.96 10.98 10.29 10.85 4,089 -0.62(-5.40%)
Jan 28, 2004 9.060 11.71 8.822 11.47 21,285 -0.27(-2.27%)
Jan 27, 2004 11.74 11.81 11.74 11.74 2,097 +0.02(+0.16%)
Jan 26, 2004 11.64 11.72 11.64 11.72 6,500 +0.02(+0.16%)
Jan 23, 2004 11.54 11.70 10.66 11.70 2,097 +0.04(+0.33%)
Jan 22, 2004 12.07 12.07 11.14 11.66 9,751 -0.50(-4.08%)
Jan 21, 2004 11.72 12.19 11.68 12.16 10,590 +0.10(+0.79%)
Jan 20, 2004 12.16 12.16 12.06 12.06 11,114 -0.07(-0.55%)
Jan 16, 2004 12.11 12.33 12.11 12.13 19,607 -0.11(-0.86%)
Jan 15, 2004 12.31 12.31 11.86 12.24 1,572 -0.08(-0.62%)
Jan 14, 2004 12.40 12.49 12.31 12.31 11,779 +0.06(+0.47%)
Jan 13, 2004 12.54 12.73 12.26 12.26 8,597 -0.28(-2.21%)
Jan 12, 2004 12.15 12.73 12.15 12.53 30,435 +0.40(+3.30%)
Jan 09, 2004 11.42 12.16 11.42 12.13 16,414 +0.89(+7.89%)
Jan 08, 2004 11.22 11.33 11.16 11.24 2,259 +0.09(+0.77%)
Jan 07, 2004 11.24 11.30 11.12 11.16 8,912 +0.01(+0.09%)
Jan 05, 2004 11.09 11.16 11.09 11.15 3,565 +0.08(+0.69%)
Jan 02, 2004 11.08 11.14 11.06 11.07 10,065 +0.04(+0.35%)
Dec 31, 2003 10.98 11.04 10.97 11.03 1,887 +0.03(+0.28%)
Dec 30, 2003 10.70 11.02 10.70 11.00 6,714 +0.15(+1.39%)
Dec 29, 2003 10.78 10.94 10.72 10.85 9,389 +0.27(+2.52%)
Dec 26, 2003 10.24 10.59 10.24 10.59 12,067 +0.15(+1.46%)
Dec 24, 2003 10.44 10.44 10.25 10.43 6,572 +0.22(+2.15%)
Dec 23, 2003 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Dec 22, 2003 10.22 10.32 10.20 10.21 2,571 -0.09(-0.83%)
Dec 19, 2003 10.49 10.49 10.21 10.30 5,976 -0.14(-1.37%)
Dec 18, 2003 10.31 10.46 10.31 10.44 1,887 -0.05(-0.45%)
Dec 17, 2003 10.30 10.49 10.30 10.49 1,263 +0.02(+0.18%)
Dec 16, 2003 10.44 10.49 10.39 10.47 1,867 -0.16(-1.52%)
Dec 15, 2003 10.55 10.63 10.37 10.63 1,782 -0.08(-0.71%)
Dec 12, 2003 10.63 10.71 10.54 10.71 7,654 +0.12(+1.17%)
Dec 11, 2003 10.48 10.63 10.48 10.59 3,565 -0.05(-0.45%)
Dec 10, 2003 10.49 10.63 10.49 10.63 4,823 +0.22(+2.11%)
Dec 09, 2003 10.57 10.57 10.35 10.41 1,384 -0.14(-1.35%)
Dec 08, 2003 10.58 10.61 10.37 10.56 3,460 +0.20(+1.93%)
Dec 05, 2003 10.30 10.30 10.30 10.36 175 +0.01(+0.09%)
Dec 04, 2003 10.31 10.47 10.31 10.35 3,565 -0.07(-0.64%)
Dec 03, 2003 10.35 10.41 10.01 10.41 1,363 -0.31(-2.93%)
Dec 02, 2003 10.11 10.97 10.11 10.73 7,444 +0.32(+3.12%)
Dec 01, 2003 10.30 10.40 10.11 10.40 15,098 +0.71(+7.28%)
Nov 28, 2003 9.823 9.957 9.299 9.699 7,759 -0.22(-2.20%)
Nov 26, 2003 10.16 10.16 9.556 9.918 8,597 -0.56(-5.38%)
Nov 25, 2003 9.872 10.48 9.872 10.48 3,443 +0.05(+0.46%)
Nov 24, 2003 9.871 10.48 9.852 10.43 6,972 +0.71(+7.25%)
Nov 21, 2003 10.07 10.31 9.728 9.728 6,396 -0.34(-3.41%)
Nov 20, 2003 9.957 10.07 9.957 10.07 2,766 -0.23(-2.22%)
Nov 19, 2003 10.39 10.40 10.20 10.30 5,190 -0.09(-0.83%)
Nov 18, 2003 10.35 10.39 10.35 10.39 2,831 +0.05(+0.46%)
Nov 17, 2003 10.18 10.34 10.18 10.34 629 +0.15(+1.50%)
Nov 14, 2003 9.909 10.23 9.909 10.19 747 +0.32(+3.29%)
Nov 13, 2003 9.671 9.861 9.566 9.861 15,023 +0.31(+3.30%)
Nov 12, 2003 9.404 9.604 9.404 9.547 6,920 +0.10(+1.01%)
Nov 11, 2003 9.528 9.528 9.442 9.451 5,258 +0.07(+0.71%)
Nov 10, 2003 9.289 9.413 9.289 9.385 5,032 +0.14(+1.55%)
Nov 07, 2003 9.184 9.241 9.184 9.241 1,363 +0.16(+1.79%)
Nov 06, 2003 8.850 9.108 8.726 9.079 6,736 +0.11(+1.28%)
Nov 05, 2003 8.831 8.974 8.831 8.965 10,144 +0.00(+0.00%)
Nov 04, 2003 8.879 8.965 8.879 8.965 2,623 +0.18(+2.06%)
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.