HDNG

Hardinge, Inc. Historical Stock Prices

$10.95
*  
0.15
1.39%
Get HDNG Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading HDNG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HDNG Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.80  11.08  10.74  10.95 6,595
05/21/2015 10.8 11.08 10.74 10.95 6,595
05/20/2015 10.75 10.83 10.695 10.8 10,579
05/19/2015 10.9 10.93 10.73 10.73 10,802
05/18/2015 10.91 11 10.8601 10.97 18,311
05/15/2015 10.96 10.99 10.82 10.97 4,447
05/14/2015 10.97 11.11 10.97 10.97 4,287
05/13/2015 10.997 11.02 10.911 10.96 6,154
05/12/2015 11.05 11.11 10.96 11 15,079
05/11/2015 11.06 11.2099 10.76 11.13 22,613
05/08/2015 11.06 11.2 10.98 11.03 6,918
05/07/2015 10.49 11.16 10.42 10.93 14,891
05/06/2015 10.335 10.47 10.3 10.47 28,570
05/05/2015 10.4 10.438 10.25 10.27 6,915
05/04/2015 10.74 10.75 10.306 10.33 28,046
05/01/2015 10.8 10.88 10.65 10.79 5,635
04/30/2015 10.886 10.886 10.671 10.76 14,691
04/29/2015 10.98 10.98 10.67 10.93 14,231
04/28/2015 10.62 11.11 10.61 10.99 21,511
04/27/2015 11.1 11.17 10.72 10.8 17,982
04/24/2015 11.1 11.21 10.89 11.02 29,050
04/23/2015 11.2 11.31 11.08 11.16 38,353
04/22/2015 11.33 11.48 11.09 11.21 45,064
04/21/2015 11.4 11.45 11.36 11.43 9,883
04/20/2015 11.43 11.486 11.37 11.41 9,450
04/17/2015 11.38 11.51 11.36 11.44 7,156
04/16/2015 11.491 11.51 11.4 11.45 10,485
04/15/2015 11.49 11.49 11.4155 11.46 3,788
04/14/2015 11.33 11.53 11.33 11.48 7,284
04/13/2015 11.48 11.5 11.36 11.475 21,463
04/10/2015 11.411 11.52 11.4 11.4 7,812
04/09/2015 11.55 11.55 11.42 11.51 3,690
04/08/2015 11.6 11.6 11.5 11.51 6,583
04/07/2015 11.54 11.69 11.511 11.63 9,411
04/06/2015 11.51 11.68 11.373 11.55 10,671
04/02/2015 11.54 11.69 11.54 11.6 14,627
04/01/2015 11.3901 11.69 11.3901 11.63 8,170
03/31/2015 11.42 11.65 11.42 11.6 16,354
03/30/2015 11.35 11.45 11.35 11.45 11,198
03/27/2015 11.35 11.42 11.35 11.35 3,546
03/26/2015 11.3 11.4 11.261 11.4 18,107
03/25/2015 11.38 11.4 11.36 11.36 7,941
03/24/2015 11.238 11.44 11.2212 11.4 7,504
03/23/2015 11.37 11.4299 11.3 11.33 21,705
03/20/2015 11.492 11.79 11.3 11.3 73,386
03/19/2015 11.399 11.61 11.36 11.5 41,097
03/18/2015 11.41 11.45 11.39 11.4 39,383
03/17/2015 11.39 11.45 11.37 11.45 11,917
03/16/2015 11.46 11.48 11.37 11.42 19,616
03/13/2015 11.4 11.5 11.358 11.5 32,036
03/12/2015 11.514 11.54 11.41 11.41 2,875
03/11/2015 11.36 11.5 11.35 11.45 27,255
03/10/2015 11.52 11.53 11.36 11.39 15,044
03/09/2015 11.54 11.64 11.47 11.64 22,026
03/06/2015 11.5 11.51 11.4 11.5 27,648
03/05/2015 11.69 11.72 11.55 11.57 29,791
03/04/2015 11.8 11.85 11.6 11.72 22,146
03/03/2015 11.49 11.8899 11.49 11.75 22,527
03/02/2015 11.47 11.6 11.44 11.5 35,758
02/27/2015 11.56 11.6 11.42 11.42 16,501
02/26/2015 11.51 11.64 11.46 11.52 16,019
02/25/2015 11.52 11.6 11.5007 11.55 7,823
02/24/2015 11.46 11.64 11.45 11.45 6,713
02/23/2015 11.44 11.575 11.44 11.44 36,701
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?