HDNG

Hardinge, Inc. Historical Stock Prices

$12.12
*  
0.04
0.33%
Get HDNG Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading HDNG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.19  12.20  12.10  12.12 25,823
07/30/2014 12.19 12.2 12.1 12.12 25,823
07/29/2014 12.26 12.33 12.11 12.16 13,288
07/28/2014 12.32 12.38 12.1 12.26 47,531
07/25/2014 12.36 12.44 12.36 12.44 16,092
07/24/2014 12.45 12.48 12.35 12.43 21,281
07/23/2014 12.42 12.5 12.36 12.5 46,506
07/22/2014 12.34 12.54 12.31 12.44 31,549
07/21/2014 12.22 12.37 12.22 12.33 28,521
07/18/2014 12.19 12.28 12.19 12.27 19,181
07/17/2014 12.1 12.3 12.1 12.11 24,555
07/16/2014 12.29 12.29 12.12 12.12 21,859
07/15/2014 12.24 12.3 12.15 12.21 24,996
07/14/2014 12.38 12.39 12.17 12.25 38,034
07/11/2014 12.32 12.4 12.26 12.32 19,380
07/10/2014 12.04 12.42 12.01 12.37 27,720
07/09/2014 12.35 12.57 12.32 12.32 14,067
07/08/2014 12.5 12.53 12.16 12.38 47,639
07/07/2014 12.76 12.76 12.44 12.5 38,007
07/03/2014 12.97 12.97 12.43 12.72 18,579
07/02/2014 12.94 13.1 12.79 12.81 56,674
07/01/2014 12.65 13.29 12.62 13.05 118,427
06/30/2014 11.67 12.86 11.65 12.65 178,719
06/27/2014 11.39 12.02 11.37 11.67 1,538,627
06/26/2014 11.47 11.64 11.33 11.49 70,133
06/25/2014 11.4 11.6 11.4 11.44 115,162
06/24/2014 11.69 12.01 11.445 11.46 107,769
06/23/2014 11.9 12.02 11.64 11.67 103,177
06/20/2014 11.9 12.09 11.75 11.91 112,380
06/19/2014 11.81 11.86 11.7 11.83 55,576
06/18/2014 11.86 12.002 11.75 11.8 49,684
06/17/2014 11.72 12.05 11.67 11.93 117,042
06/16/2014 11.75 11.78 11.64 11.71 79,730
06/13/2014 11.92 11.94 11.77 11.79 43,208
06/12/2014 12 12.01 11.82 11.91 48,929
06/11/2014 12.24 12.28 11.93 12.03 46,033
06/10/2014 12.53 12.58 12.25 12.28 38,152
06/09/2014 12.36 12.66 12.36 12.61 26,111
06/06/2014 12.36 12.46 12.0225 12.4 40,255
06/05/2014 12.1 12.35 11.98 12.26 46,594
06/04/2014 12.08 12.14 12.03 12.04 44,963
06/03/2014 12.45 12.57 12.1 12.1 40,470
06/02/2014 12.77 12.91 12.45 12.45 35,476
05/30/2014 12.84 12.96 12.71 12.77 34,365
05/29/2014 12.75 12.85 12.7 12.78 61,856
05/28/2014 12.72 12.9 12.69 12.78 26,775
05/27/2014 12.44 12.82 12.33 12.79 43,643
05/23/2014 12.15 12.48 12.1 12.29 26,771
05/22/2014 12.111 12.33 12.08 12.1 20,551
05/21/2014 12.07 12.34 11.99 12.11 39,468
05/20/2014 12.35 12.35 12 12.08 58,029
05/19/2014 12.22 12.62 12.16 12.29 51,053
05/16/2014 12.09 12.22 12 12.18 55,774
05/15/2014 12.15 12.16 11.789 12 45,314
05/14/2014 12.87 12.87 12.15 12.16 36,434
05/13/2014 13 13.46 12.74 12.87 45,348
05/12/2014 12.6 13.09 12.6 13 19,809
05/09/2014 12.2 12.55 12.2 12.54 34,259
05/08/2014 12.94 12.94 12.35 12.36 20,163
05/07/2014 12.96 13.05 12.72 13 22,630
05/06/2014 13.15 13.25 12.95 12.99 43,602
05/05/2014 12.89 13.26 12.88 13.19 60,533
05/02/2014 13.12 13.25 12.94 13.05 28,053
05/01/2014 13.29 13.52 12.885 13.12 58,265
04/30/2014 13.07 13.54 12.68 13.36 39,859
04/29/2014 13.67 13.67 13.07 13.07 32,594
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?