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 (%)
Dec 31, 2004 12.55 13.08 12.03 12.69 24,535 +0.06(+0.45%)
Dec 30, 2004 12.37 12.65 12.37 12.64 9,751 +0.39(+3.19%)
Dec 29, 2004 11.95 12.26 11.95 12.25 1,782 +0.09(+0.71%)
Dec 28, 2004 11.93 12.24 11.92 12.16 21,285 +0.24(+2.00%)
Dec 27, 2004 11.90 11.99 11.68 11.92 10,799 +0.54(+4.78%)
Dec 23, 2004 12.06 12.06 10.82 11.38 9,961 -0.07(-0.58%)
Dec 22, 2004 11.34 11.76 10.70 11.44 25,479 +0.12(+1.10%)
Dec 21, 2004 10.80 11.92 10.80 11.32 42,255 +0.55(+5.14%)
Dec 20, 2004 10.72 10.77 10.61 10.77 298,831 +0.03(+0.27%)
Dec 17, 2004 11.02 11.02 10.69 10.74 119,952 -0.08(-0.71%)
Dec 16, 2004 10.62 10.82 10.62 10.82 11,219 +0.13(+1.25%)
Dec 15, 2004 10.87 10.87 10.61 10.68 10,380 +0.05(+0.45%)
Dec 14, 2004 10.73 10.73 10.63 10.63 733 -0.03(-0.27%)
Dec 13, 2004 10.73 10.73 10.64 10.66 2,935 +0.03(+0.27%)
Dec 10, 2004 10.72 10.77 10.50 10.63 60,185 -0.05(-0.45%)
Dec 09, 2004 10.71 10.71 10.68 10.68 3,040 +0.17(+1.63%)
Dec 08, 2004 10.52 10.61 10.50 10.51 7,549 +0.06(+0.57%)
Dec 07, 2004 10.56 10.56 10.45 10.45 3,984 -0.09(-0.86%)
Dec 06, 2004 11.16 11.16 10.49 10.54 13,211 -0.13(-1.23%)
Dec 03, 2004 10.66 10.68 10.61 10.67 2,411 -0.01(-0.09%)
Dec 02, 2004 10.65 10.68 10.65 10.68 5,347 +0.00(+0.00%)
Dec 01, 2004 10.65 10.73 10.65 10.68 6,500 +0.00(+0.00%)
Nov 30, 2004 10.97 10.97 10.49 10.68 911,383 +0.10(+0.90%)
Nov 29, 2004 10.49 10.77 10.49 10.59 4,718 +0.10(+0.92%)
Nov 26, 2004 10.49 10.49 10.48 10.49 1,467 +0.19(+1.84%)
Nov 24, 2004 10.26 10.38 10.26 10.30 2,201 -0.16(-1.54%)
Nov 23, 2004 10.49 10.49 10.27 10.46 12,582 -0.03(-0.27%)
Nov 22, 2004 10.27 10.52 10.27 10.49 3,669 +0.01(+0.08%)
Nov 19, 2004 10.49 10.49 10.14 10.48 7,968 -0.04(-0.36%)
Nov 18, 2004 10.49 10.52 10.49 10.52 10,065 +0.04(+0.36%)
Nov 17, 2004 10.56 10.56 10.12 10.48 16,461 +0.09(+0.84%)
Nov 16, 2004 10.07 10.39 10.07 10.39 419 -0.00(-0.01%)
Nov 15, 2004 10.49 10.49 10.40 10.40 943 -0.06(-0.55%)
Nov 12, 2004 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 11, 2004 10.44 10.49 10.35 10.45 2,411 +0.03(+0.27%)
Nov 10, 2004 10.39 10.49 10.39 10.42 1,992 +0.10(+0.92%)
Nov 09, 2004 10.48 10.48 10.32 10.33 3,040 -0.16(-1.55%)
Nov 08, 2004 10.68 10.68 10.47 10.49 1,048 -0.07(-0.62%)
Nov 05, 2004 10.70 10.70 10.56 10.56 1,258 -0.07(-0.64%)
Nov 04, 2004 10.62 10.78 10.62 10.62 629 +0.04(+0.36%)
Nov 03, 2004 10.33 10.59 10.33 10.59 1,572 +0.02(+0.23%)
Nov 02, 2004 10.49 10.82 10.26 10.56 65,847 -0.09(-0.85%)
Nov 01, 2004 10.32 10.65 10.32 10.65 30,617 -0.04(-0.36%)
Oct 29, 2004 10.49 10.82 10.49 10.69 5,032 +0.20(+1.91%)
Oct 28, 2004 10.41 10.64 10.27 10.49 40,368 +0.70(+7.11%)
Oct 27, 2004 10.07 10.07 9.795 9.795 1,258 -0.05(-0.48%)
Oct 26, 2004 9.852 10.02 9.804 9.842 2,411 -0.08(-0.77%)
Oct 25, 2004 9.823 9.938 9.814 9.919 4,403 +0.00(+0.00%)
Oct 22, 2004 9.842 9.919 9.795 9.919 11,533 +0.00(+0.00%)
Oct 21, 2004 9.919 9.919 9.919 9.919 5,242 +0.06(+0.58%)
Oct 20, 2004 9.823 9.947 9.823 9.861 1,363 +0.01(+0.10%)
Oct 19, 2004 9.776 9.852 9.776 9.852 10,380 -0.16(-1.62%)
Oct 18, 2004 9.776 10.01 9.776 10.01 5,137 +0.00(+0.00%)
Oct 15, 2004 10.01 10.01 10.01 10.01 314 -0.12(-1.22%)
Oct 14, 2004 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
Oct 13, 2004 10.07 10.14 9.804 10.14 524 -0.31(-3.01%)
Oct 12, 2004 10.13 10.45 9.785 10.45 1,782 +0.19(+1.86%)
Oct 11, 2004 9.833 10.49 9.833 10.26 12,058 -0.16(-1.56%)
Oct 08, 2004 9.776 10.47 9.633 10.42 50,224 +0.51(+5.10%)
Oct 07, 2004 9.919 9.919 9.919 9.919 104 +0.06(+0.58%)
Oct 06, 2004 9.776 10.00 9.776 9.861 5,976 -0.16(-1.62%)
Oct 05, 2004 9.776 10.02 9.776 10.02 1,363 +0.25(+2.54%)
Oct 04, 2004 9.842 9.842 9.776 9.776 1,363 -0.24(-2.37%)
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.