HDNG

Hardinge, Inc. Historical Stock Prices

$10.95
*  
0.05
0.45%
Get HDNG Alerts
*Delayed - data as of Sep. 19, 2014 12:32 ET  -  Find a broker to begin trading HDNG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HDNG Real Time
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
12:32  11.11  11.11  10.93  10.95 7,758
09/18/2014 11.11 11.143 11 11 17,077
09/17/2014 11 11.11 10.895 11.01 40,100
09/16/2014 11.04 11.0993 10.92 10.92 40,437
09/15/2014 11.1 11.19 11.04 11.04 19,800
09/12/2014 11.2 11.28 11.13 11.14 19,843
09/11/2014 11.23 11.87 11.13 11.13 14,189
09/10/2014 11.29 11.36 11.16 11.21 45,619
09/09/2014 11.25 11.46 11.18 11.21 26,065
09/08/2014 11.25 11.449 11.25 11.27 22,746
09/05/2014 11.28 11.49 11.2 11.31 30,752
09/04/2014 11.36 11.43 11.26 11.28 15,554
09/03/2014 11.6 11.6 11.37 11.37 25,928
09/02/2014 11.4 11.59 11.36 11.51 22,418
08/29/2014 11.3 11.44 11.26 11.3 19,068
08/28/2014 11.19 11.33 11.19 11.29 15,253
08/27/2014 11.26 11.33 11.2 11.21 17,410
08/26/2014 11.35 11.35 11.26 11.26 8,108
08/25/2014 11.89 11.89 11.1801 11.35 23,982
08/22/2014 11.38 11.444 11.18 11.32 18,034
08/21/2014 11.33 11.52 11.26 11.48 38,432
08/20/2014 11.26 11.36 11.22 11.36 15,775
08/19/2014 11.41 11.43 11.33 11.36 29,465
08/18/2014 11.46 11.46 11.37 11.39 17,033
08/15/2014 11.321 11.42 11.25 11.42 24,231
08/14/2014 11.4 11.4 11.17 11.38 11,173
08/13/2014 11.26 11.37 11.15 11.36 22,188
08/12/2014 11.18 11.3599 11.18 11.27 14,675
08/11/2014 11.35 11.46 11.11 11.28 35,419
08/08/2014 11.46 11.51 11.27 11.37 19,042
08/07/2014 11.26 11.58 11.18 11.45 14,681
08/06/2014 11.55 11.7899 11.54 11.59 31,823
08/05/2014 11.71 12.1825 11.62 11.7 14,333
08/04/2014 11.67 11.93 11.45 11.81 37,974
08/01/2014 11.88 11.88 11.45 11.52 73,847
07/31/2014 12.1 12.11 11.76 11.93 49,679
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
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?