Hardinge, Inc. (NQ: HDNG)
11.76 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 11.32 11.98 11.32 11.76 27,664 +0.51(+4.53%)
Nov 24, 2014 11.20 11.40 11.20 11.25 167,983 +0.00(+0.00%)
Nov 21, 2014 11.34 11.34 11.22 11.25 23,697 +0.00(+0.00%)
Nov 20, 2014 11.23 11.35 11.17 11.25 33,771 -0.01(-0.09%)
Nov 19, 2014 11.34 11.41 11.15 11.26 24,494 -0.02(-0.18%)
Nov 18, 2014 11.35 11.61 11.15 11.28 48,413 -0.08(-0.70%)
Nov 17, 2014 11.09 11.42 11.02 11.36 43,620 +0.27(+2.43%)
Nov 14, 2014 11.36 11.45 11.08 11.09 32,567 -0.29(-2.55%)
Nov 13, 2014 11.35 11.45 11.30 11.38 41,872 +0.03(+0.26%)
Nov 12, 2014 11.32 11.48 11.30 11.35 18,699 -0.09(-0.79%)
Nov 11, 2014 11.55 11.56 11.34 11.44 29,275 -0.06(-0.52%)
Nov 10, 2014 11.47 11.60 11.13 11.50 34,689 +0.07(+0.61%)
Nov 07, 2014 11.10 11.50 10.98 11.43 25,186 +0.29(+2.60%)
Nov 06, 2014 10.81 11.14 10.61 11.14 96,929 -0.10(-0.89%)
Nov 05, 2014 10.97 11.24 10.91 11.24 30,989 +0.26(+2.37%)
Nov 04, 2014 11.31 11.33 10.94 10.98 26,860 -0.32(-2.83%)
Nov 03, 2014 11.23 11.45 11.23 11.30 13,124 +0.08(+0.71%)
Oct 31, 2014 11.46 11.46 11.22 11.22 14,991 -0.12(-1.06%)
Oct 30, 2014 11.34 11.43 11.31 11.34 9,738 -0.04(-0.35%)
Oct 29, 2014 11.28 11.45 11.11 11.38 21,949 +0.15(+1.34%)
Oct 28, 2014 11.11 11.33 11.11 11.23 9,080 +0.22(+2.00%)
Oct 27, 2014 11.02 11.07 10.93 11.01 9,853 -0.03(-0.27%)
Oct 24, 2014 10.89 11.04 10.87 11.04 16,691 +0.24(+2.22%)
Oct 23, 2014 11.05 11.05 10.78 10.80 41,133 -0.21(-1.91%)
Oct 22, 2014 11.04 10.88 11.01 28,125 +0.14(+1.29%)
Oct 21, 2014 10.62 10.88 10.56 10.87 49,691 +0.31(+2.94%)
Oct 20, 2014 10.31 10.56 10.31 10.56 49,525 +0.15(+1.44%)
Oct 17, 2014 10.63 10.36 10.41 41,942 +0.10(+0.97%)
Oct 16, 2014 10.07 10.31 9.793 10.31 57,279 +0.11(+1.08%)
Oct 15, 2014 9.730 10.35 9.700 10.20 63,136 +0.31(+3.13%)
Oct 14, 2014 9.710 9.980 9.710 9.890 40,950 +0.10(+1.02%)
Oct 13, 2014 10.11 10.11 9.700 9.790 48,150 -0.33(-3.26%)
Oct 10, 2014 10.30 10.30 10.07 10.12 22,977 -0.23(-2.22%)
Oct 09, 2014 10.33 10.43 10.33 10.35 21,545 -0.05(-0.48%)
Oct 08, 2014 10.50 10.62 10.27 10.40 44,147 -0.11(-1.05%)
Oct 07, 2014 10.62 10.72 10.51 10.51 23,124 -0.16(-1.50%)
Oct 06, 2014 10.84 10.84 10.65 10.67 31,408 -0.08(-0.74%)
Oct 03, 2014 10.50 10.76 10.47 10.75 19,005 +0.30(+2.87%)
Oct 02, 2014 10.60 10.65 10.45 10.45 39,272 -0.13(-1.23%)
Oct 01, 2014 10.87 10.88 10.50 10.58 48,691 -0.36(-3.29%)
Sep 30, 2014 10.92 11.00 10.90 10.94 25,528 -0.04(-0.36%)
Sep 29, 2014 10.77 11.03 10.77 10.98 41,033 +0.21(+1.95%)
Sep 26, 2014 10.95 11.00 10.77 10.77 19,059 -0.12(-1.10%)
Sep 25, 2014 10.78 10.92 10.77 10.89 34,804 +0.03(+0.28%)
Sep 24, 2014 11.05 11.05 10.83 10.86 36,858 -0.25(-2.25%)
Sep 23, 2014 11.03 11.11 10.89 11.11 59,184 +0.10(+0.91%)
Sep 22, 2014 11.04 11.05 10.95 11.01 48,635 -0.14(-1.26%)
Sep 19, 2014 11.11 11.15 10.90 11.15 47,308 +0.15(+1.36%)
Sep 18, 2014 11.11 11.14 11.00 11.00 17,077 -0.01(-0.09%)
Sep 17, 2014 11.00 11.11 10.89 11.01 40,100 +0.09(+0.82%)
Sep 16, 2014 11.04 11.10 10.92 10.92 40,437 -0.12(-1.09%)
Sep 15, 2014 11.10 11.19 11.04 11.04 19,800 -0.10(-0.90%)
Sep 12, 2014 11.20 11.28 11.13 11.14 19,843 +0.01(+0.09%)
Sep 11, 2014 11.23 11.87 11.13 11.13 14,189 -0.08(-0.71%)
Sep 10, 2014 11.29 11.36 11.16 11.21 45,619 +0.00(+0.00%)
Sep 09, 2014 11.25 11.46 11.18 11.21 26,065 -0.06(-0.53%)
Sep 08, 2014 11.25 11.45 11.25 11.27 22,746 -0.04(-0.35%)
Sep 05, 2014 11.28 11.49 11.20 11.31 30,752 +0.03(+0.27%)
Sep 04, 2014 11.36 11.36 11.26 11.28 15,554 -0.09(-0.79%)
Sep 03, 2014 11.60 11.60 11.37 11.37 25,928 -0.14(-1.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here