Hardinge, Inc. (NQ: HDNG)
10.04 USD  +0.40 (+4.15%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 9.720 10.15 9.682 10.04 19,182 +0.40(+4.15%)
Aug 27, 2015 9.700 9.750 9.590 9.640 15,133 +0.04(+0.42%)
Aug 26, 2015 9.620 9.650 9.500 9.600 26,247 -0.02(-0.21%)
Aug 25, 2015 10.00 10.00 9.568 9.620 14,886 -0.17(-1.74%)
Aug 24, 2015 9.400 9.940 9.399 9.790 45,601 -0.19(-1.90%)
Aug 21, 2015 10.07 10.09 9.930 9.980 15,602 -0.20(-1.96%)
Aug 20, 2015 10.63 10.63 10.07 10.18 9,203 -0.46(-4.37%)
Aug 19, 2015 10.78 10.79 10.55 10.64 14,030 -0.12(-1.16%)
Aug 18, 2015 10.31 10.83 10.25 10.77 58,632 +0.57(+5.59%)
Aug 17, 2015 9.160 10.25 9.160 10.20 27,358 +1.04(+11.35%)
Aug 14, 2015 8.900 9.200 8.900 9.160 24,413 +0.28(+3.15%)
Aug 13, 2015 8.870 8.950 8.870 8.880 5,741 -0.03(-0.34%)
Aug 12, 2015 8.790 8.940 8.790 8.910 10,858 +0.12(+1.37%)
Aug 11, 2015 8.560 8.920 8.560 8.790 14,185 +0.21(+2.45%)
Aug 10, 2015 8.420 8.730 8.420 8.580 6,291 +0.14(+1.66%)
Aug 07, 2015 8.400 8.470 8.270 8.440 54,283 -0.06(-0.71%)
Aug 06, 2015 8.360 8.630 8.360 8.500 34,524 +0.27(+3.28%)
Aug 05, 2015 8.430 8.620 8.130 8.230 25,827 -0.07(-0.84%)
Aug 04, 2015 8.280 8.450 8.260 8.300 13,050 +0.00(+0.00%)
Aug 03, 2015 8.560 8.560 8.250 8.300 34,114 -0.20(-2.35%)
Jul 31, 2015 8.600 8.600 8.500 8.500 24,423 -0.02(-0.23%)
Jul 30, 2015 8.590 8.690 8.520 8.520 10,333 -0.08(-0.93%)
Jul 29, 2015 8.590 8.710 8.530 8.600 16,456 -0.01(-0.12%)
Jul 28, 2015 8.690 8.720 8.550 8.610 18,389 -0.06(-0.69%)
Jul 27, 2015 8.850 8.910 8.670 8.670 20,253 -0.23(-2.58%)
Jul 24, 2015 9.110 9.110 8.900 8.900 15,346 -0.15(-1.66%)
Jul 23, 2015 9.110 9.140 9.010 9.050 10,214 -0.05(-0.55%)
Jul 22, 2015 9.170 9.170 9.031 9.100 17,932 -0.14(-1.52%)
Jul 21, 2015 9.300 9.310 9.140 9.240 11,705 -0.07(-0.75%)
Jul 20, 2015 9.610 9.610 9.310 9.310 8,232 -0.15(-1.59%)
Jul 17, 2015 9.450 9.490 9.340 9.460 10,755 +0.03(+0.32%)
Jul 16, 2015 9.430 18,270 +0.03(+0.32%)
Jul 15, 2015 9.500 9.550 9.340 9.400 14,145 -0.15(-1.57%)
Jul 14, 2015 9.550 9.640 9.550 9.550 3,127 -0.06(-0.62%)
Jul 13, 2015 9.610 9.690 9.500 9.610 10,476 +0.07(+0.73%)
Jul 10, 2015 9.570 9.740 9.520 9.540 11,624 +0.01(+0.10%)
Jul 09, 2015 9.610 9.750 9.500 9.530 11,380 -0.02(-0.21%)
Jul 08, 2015 9.560 9.650 9.510 9.550 14,625 -0.06(-0.62%)
Jul 07, 2015 9.640 9.730 9.360 9.610 35,057 -0.04(-0.41%)
Jul 06, 2015 9.710 9.740 9.520 9.650 15,422 -0.07(-0.72%)
Jul 02, 2015 9.720 9.720 9.720 0 -0.19(-1.92%)
Jul 01, 2015 9.910 10.01 9.910 9.910 3,726 +0.06(+0.61%)
Jun 30, 2015 9.900 9.940 9.800 9.850 20,386 -0.04(-0.40%)
Jun 29, 2015 10.20 10.24 9.850 9.890 21,925 -0.36(-3.51%)
Jun 26, 2015 10.14 10.25 10.14 10.25 12,956 +0.17(+1.69%)
Jun 25, 2015 9.960 10.19 9.960 10.08 14,726 +0.11(+1.10%)
Jun 24, 2015 10.03 10.08 9.950 9.970 10,850 -0.01(-0.10%)
Jun 23, 2015 10.00 10.13 9.940 9.980 15,393 +0.00(+0.00%)
Jun 22, 2015 9.800 10.12 9.800 9.980 13,977 +0.20(+2.04%)
Jun 19, 2015 9.890 9.950 9.771 9.780 23,068 -0.06(-0.61%)
Jun 18, 2015 9.870 9.970 9.840 9.840 7,668 -0.06(-0.61%)
Jun 17, 2015 9.990 9.990 9.850 9.900 9,860 -0.11(-1.10%)
Jun 16, 2015 9.870 10.01 9.850 10.01 4,200 +0.14(+1.42%)
Jun 15, 2015 9.790 9.960 9.660 9.870 14,550 +0.04(+0.41%)
Jun 12, 2015 9.750 9.880 9.710 9.830 43,222 +0.18(+1.87%)
Jun 11, 2015 9.570 9.690 9.380 9.650 40,496 +0.11(+1.15%)
Jun 10, 2015 9.450 9.600 9.450 9.540 15,296 +0.07(+0.74%)
Jun 09, 2015 9.750 9.820 9.410 9.470 40,373 -0.35(-3.56%)
Jun 08, 2015 10.20 10.20 9.740 9.820 36,097 -0.33(-3.25%)
Jun 05, 2015 10.46 10.11 10.15 15,027 -0.22(-2.12%)
Jun 04, 2015 10.72 10.72 10.37 10.37 4,975 -0.32(-2.99%)
Jun 03, 2015 10.70 10.84 10.64 10.69 8,232 -0.10(-0.93%)
Jun 02, 2015 10.74 10.79 10.66 10.79 8,146 +0.07(+0.65%)
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