HARDINGE (NQ: HDNG)
13.00 USD  -0.03 (-0.23%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.94 13.03 12.94 13.00 52,667 -0.03(-0.23%)
Apr 28, 2016 13.08 13.12 12.95 13.03 55,937 +0.03(+0.23%)
Apr 27, 2016 12.88 13.10 12.88 13.00 96,095 +0.03(+0.23%)
Apr 26, 2016 13.11 13.11 12.91 12.97 67,126 -0.09(-0.69%)
Apr 25, 2016 12.95 13.09 12.79 13.06 51,899 +0.08(+0.58%)
Apr 22, 2016 12.96 13.05 12.84 12.98 56,696 +0.04(+0.35%)
Apr 21, 2016 12.85 13.10 12.82 12.94 51,309 -0.02(-0.15%)
Apr 20, 2016 12.84 13.10 12.84 12.96 60,069 +0.02(+0.15%)
Apr 19, 2016 12.81 12.99 12.81 12.94 45,110 +0.09(+0.70%)
Apr 18, 2016 12.93 12.99 12.67 12.85 63,149 +0.13(+1.02%)
Apr 15, 2016 12.79 12.82 12.61 12.72 40,028 -0.07(-0.55%)
Apr 14, 2016 12.75 12.85 12.71 12.79 29,178 +0.01(+0.08%)
Apr 13, 2016 12.68 12.92 12.65 12.78 58,441 +0.13(+1.03%)
Apr 12, 2016 12.70 12.96 12.62 12.65 43,635 -0.05(-0.39%)
Apr 11, 2016 12.49 12.94 12.49 12.70 49,148 +0.21(+1.68%)
Apr 08, 2016 12.80 12.98 12.31 12.49 48,587 -0.29(-2.27%)
Apr 07, 2016 12.67 12.98 12.67 12.78 41,771 -0.07(-0.54%)
Apr 06, 2016 12.67 12.99 12.67 12.85 33,851 +0.21(+1.66%)
Apr 05, 2016 12.65 12.99 12.63 12.64 48,099 -0.03(-0.24%)
Apr 04, 2016 12.65 12.73 12.53 12.67 44,326 +0.17(+1.36%)
Apr 01, 2016 12.44 12.67 12.41 12.50 30,636 +0.03(+0.24%)
Mar 31, 2016 12.48 12.60 12.45 12.47 51,506 -0.10(-0.80%)
Mar 30, 2016 12.30 12.64 12.30 12.57 60,485 +0.35(+2.86%)
Mar 29, 2016 12.23 12.33 12.19 12.22 36,188 -0.01(-0.08%)
Mar 28, 2016 12.17 12.49 12.04 12.23 65,095 +0.20(+1.66%)
Mar 24, 2016 12.03 12.03 12.03 0 +0.54(+4.70%)
Mar 23, 2016 11.46 11.65 11.13 11.49 17,937 -0.08(-0.69%)
Mar 22, 2016 11.34 11.58 11.15 11.57 20,869 +0.23(+2.03%)
Mar 21, 2016 10.78 11.35 10.70 11.34 67,633 +0.87(+8.31%)
Mar 18, 2016 10.67 11.19 10.30 10.47 49,794 -0.31(-2.88%)
Mar 17, 2016 10.43 11.15 10.43 10.78 40,957 +0.02(+0.19%)
Mar 16, 2016 10.27 11.06 10.26 10.76 13,764 +0.19(+1.80%)
Mar 15, 2016 10.44 10.90 10.39 10.57 23,352 -0.54(-4.86%)
Mar 14, 2016 10.52 11.12 10.09 11.11 27,286 +0.47(+4.42%)
Mar 11, 2016 9.310 10.92 9.310 10.64 41,161 +1.10(+11.53%)
Mar 10, 2016 9.570 9.710 9.440 9.540 10,372 +0.04(+0.42%)
Mar 09, 2016 9.750 9.750 9.400 9.500 5,364 +0.05(+0.53%)
Mar 08, 2016 9.370 9.750 9.140 9.450 39,003 +0.04(+0.43%)
Mar 07, 2016 8.950 9.500 8.900 9.410 80,705 +0.52(+5.85%)
Mar 04, 2016 8.890 9.000 8.884 8.890 24,028 -0.03(-0.34%)
Mar 03, 2016 8.950 8.990 8.880 8.920 25,779 -0.07(-0.78%)
Mar 02, 2016 8.900 8.990 8.802 8.990 15,768 +0.09(+1.01%)
Mar 01, 2016 8.830 9.100 8.600 8.900 15,525 +0.04(+0.45%)
Feb 29, 2016 8.950 8.994 8.850 8.860 15,837 -0.04(-0.45%)
Feb 26, 2016 8.540 9.000 8.540 8.900 8,902 -0.04(-0.45%)
Feb 25, 2016 8.970 9.030 8.860 8.940 33,653 -0.16(-1.76%)
Feb 24, 2016 8.900 9.100 8.809 9.100 16,599 +0.31(+3.53%)
Feb 23, 2016 8.900 9.010 8.730 8.790 6,457 -0.11(-1.24%)
Feb 22, 2016 8.730 9.070 8.650 8.900 12,315 +0.10(+1.14%)
Feb 19, 2016 8.610 8.980 8.610 8.800 17,791 +0.09(+1.03%)
Feb 18, 2016 8.690 8.710 8.670 8.710 9,212 -0.05(-0.57%)
Feb 17, 2016 8.720 9.000 8.560 8.760 11,140 -0.21(-2.34%)
Feb 16, 2016 8.950 9.108 8.797 8.970 17,795 +0.26(+2.99%)
Feb 12, 2016 8.710 8.710 8.710 0 +0.28(+3.32%)
Feb 11, 2016 8.420 8.540 8.250 8.430 19,924 +0.42(+5.24%)
Feb 10, 2016 7.950 8.240 7.850 8.010 17,892 +0.04(+0.50%)
Feb 09, 2016 7.970 7.985 7.880 7.970 22,424 -0.03(-0.38%)
Feb 08, 2016 8.000 8.238 7.980 8.000 35,283 -0.24(-2.91%)
Feb 05, 2016 8.500 8.500 8.201 8.240 18,409 -0.23(-2.72%)
Feb 04, 2016 8.480 8.580 8.400 8.470 9,233 +0.07(+0.83%)
Feb 03, 2016 8.470 8.470 8.179 8.400 13,182 -0.10(-1.18%)
Feb 02, 2016 8.250 9.000 8.250 8.500 7,090 +0.13(+1.55%)
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