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 (%)
May 30, 2003 7.038 7.086 7.038 7.086 7,968 +0.03(+0.41%)
May 29, 2003 6.914 7.134 6.914 7.057 19,712 +0.16(+2.25%)
May 28, 2003 6.800 6.962 6.800 6.902 41,731 +0.05(+0.79%)
May 27, 2003 6.848 6.848 6.800 6.848 8,702 +0.03(+0.42%)
May 23, 2003 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
May 22, 2003 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
May 21, 2003 6.771 6.819 6.771 6.819 3,879 -0.03(-0.42%)
May 20, 2003 6.838 6.848 6.838 6.848 524 +0.12(+1.84%)
May 19, 2003 6.724 6.724 6.676 6.724 3,774 +0.00(+0.00%)
May 16, 2003 6.733 6.733 6.676 6.724 7,863 -0.02(-0.28%)
May 15, 2003 6.714 6.743 6.714 6.743 8,073 -0.01(-0.14%)
May 14, 2003 6.752 6.762 6.752 6.752 3,040 +0.03(+0.43%)
May 13, 2003 6.724 6.724 6.724 6.724 419 +0.05(+0.71%)
May 12, 2003 6.619 6.676 6.619 6.676 2,726 +0.10(+1.45%)
May 09, 2003 6.581 6.581 6.581 6.581 943 +0.00(+0.00%)
May 08, 2003 6.399 6.790 6.399 6.581 28,520 +0.18(+2.83%)
May 07, 2003 6.399 6.438 6.361 6.399 46,974 +0.00(+0.00%)
May 06, 2003 6.399 6.399 6.399 6.399 838 +0.00(+0.00%)
May 05, 2003 6.409 6.409 6.380 6.399 2,516 -0.03(-0.45%)
May 02, 2003 6.342 6.428 6.342 6.428 3,145 +0.04(+0.61%)
May 01, 2003 6.333 6.399 6.323 6.389 2,726 -0.01(-0.16%)
Apr 30, 2003 6.399 6.399 6.399 6.399 3,669 +0.10(+1.67%)
Apr 29, 2003 6.438 6.438 6.295 6.295 5,137 -0.05(-0.75%)
Apr 28, 2003 6.438 6.438 6.151 6.342 9,646 -0.05(-0.75%)
Apr 25, 2003 6.380 6.390 6.371 6.390 3,460 +0.04(+0.60%)
Apr 24, 2003 6.390 6.428 6.333 6.352 18,034 -0.05(-0.75%)
Apr 23, 2003 6.390 6.409 6.323 6.399 31,875 +0.00(+0.00%)
Apr 22, 2003 6.485 6.485 6.399 6.399 58,612 -0.06(-0.89%)
Apr 21, 2003 6.638 6.638 6.447 6.457 7,654 -0.19(-2.87%)
Apr 17, 2003 6.638 6.676 6.638 6.647 4,718 -0.04(-0.57%)
Apr 16, 2003 6.724 6.724 6.686 6.686 1,782 -0.04(-0.57%)
Apr 15, 2003 6.724 6.724 6.724 6.724 209 +0.03(+0.43%)
Apr 14, 2003 6.829 7.115 6.695 6.695 4,403 -0.12(-1.82%)
Apr 11, 2003 6.514 6.819 6.514 6.819 1,467 +0.43(+6.80%)
Apr 10, 2003 6.390 6.390 6.385 6.385 6,710 -0.02(-0.37%)
Apr 09, 2003 6.342 6.447 6.333 6.409 21,704 +0.05(+0.75%)
Apr 08, 2003 6.390 6.390 6.361 6.361 4,508 -0.03(-0.45%)
Apr 07, 2003 6.390 6.390 6.390 6.390 1,782 +0.00(+0.00%)
Apr 04, 2003 6.399 6.399 6.352 6.390 61,129 -0.06(-0.89%)
Apr 03, 2003 6.562 6.562 6.447 6.447 15,308 -0.07(-1.02%)
Apr 02, 2003 6.495 6.514 6.485 6.514 5,347 +0.02(+0.29%)
Apr 01, 2003 6.533 6.533 6.485 6.495 31,246 -0.04(-0.58%)
Mar 31, 2003 6.571 6.571 6.533 6.533 1,048 -0.07(-1.01%)
Mar 28, 2003 6.619 6.705 6.581 6.600 51,168 -0.03(-0.43%)
Mar 27, 2003 6.695 6.695 6.619 6.628 3,145 -0.08(-1.14%)
Mar 26, 2003 6.628 6.705 6.609 6.705 3,355 +0.00(+0.00%)
Mar 25, 2003 6.609 6.705 6.609 6.705 2,411 +0.10(+1.59%)
Mar 24, 2003 6.628 6.714 6.585 6.600 17,405 -0.03(-0.43%)
Mar 21, 2003 6.743 6.743 6.609 6.628 9,541 -0.14(-2.11%)
Mar 20, 2003 6.752 6.771 6.752 6.771 419 -0.05(-0.70%)
Mar 19, 2003 6.819 6.819 6.819 6.819 2,831 +0.00(+0.00%)
Mar 18, 2003 6.695 6.819 6.695 6.819 3,565 -0.05(-0.69%)
Mar 17, 2003 6.824 6.867 6.819 6.867 1,572 +0.00(+0.00%)
Mar 14, 2003 6.867 6.867 6.867 6.867 104 +0.05(+0.77%)
Mar 13, 2003 6.800 6.814 6.800 6.814 209 +0.09(+1.35%)
Mar 12, 2003 6.676 6.781 6.666 6.724 19,922 +0.05(+0.71%)
Mar 11, 2003 6.819 6.819 6.676 6.676 4,928 -0.04(-0.57%)
Mar 10, 2003 6.686 6.762 6.686 6.714 2,935 -0.05(-0.71%)
Mar 07, 2003 6.705 6.762 6.705 6.762 17,300 -0.03(-0.42%)
Mar 06, 2003 6.724 6.800 6.581 6.790 8,597 +0.06(+0.85%)
Mar 05, 2003 6.781 6.781 6.724 6.733 5,452 -0.14(-1.99%)
Mar 04, 2003 6.870 6.870 6.870 6.870 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.