HDNG

Hardinge, Inc. Historical Stock Prices

$9.72
*  
0.07
0.73%
Get HDNG Alerts
*Delayed - data as of Jul. 7, 2015 10:11 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

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

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-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.
10:11  9.64  9.73  9.54  9.72 3,982
07/06/2015 9.71 9.74 9.52 9.65 15,422
07/02/2015 9.83 9.903 9.69 9.72 25,478
07/01/2015 9.91 10.01 9.91 9.91 3,726
06/30/2015 9.9 9.94 9.8 9.85 20,386
06/29/2015 10.2 10.24 9.85 9.89 21,925
06/26/2015 10.14 10.25 10.14 10.25 12,956
06/25/2015 9.96 10.19 9.96 10.08 14,726
06/24/2015 10.03 10.08 9.95 9.97 10,850
06/23/2015 10 10.13 9.94 9.98 15,393
06/22/2015 9.8 10.12 9.8 9.98 13,977
06/19/2015 9.89 9.95 9.771 9.78 23,068
06/18/2015 9.87 9.97 9.84 9.84 7,668
06/17/2015 9.99 9.99 9.85 9.9 9,860
06/16/2015 9.87 10.01 9.85 10.01 4,200
06/15/2015 9.79 9.96 9.66 9.87 14,550
06/12/2015 9.75 9.88 9.71 9.83 43,222
06/11/2015 9.57 9.69 9.38 9.65 40,496
06/10/2015 9.45 9.6 9.45 9.54 15,296
06/09/2015 9.75 9.82 9.41 9.47 40,373
06/08/2015 10.2 10.2 9.7201 9.82 36,097
06/05/2015 10.35 10.46 10.11 10.15 15,027
06/04/2015 10.72 10.72 10.37 10.37 4,975
06/03/2015 10.7 10.84 10.64 10.69 8,232
06/02/2015 10.74 10.79 10.66 10.79 8,146
06/01/2015 10.81 10.81 10.622 10.72 15,259
05/29/2015 10.64 10.77 10.58 10.7 6,629
05/28/2015 10.75 10.8 10.65 10.79 9,465
05/27/2015 10.76 10.85 10.661 10.69 11,696
05/26/2015 10.76 10.86 10.75 10.77 15,201
05/22/2015 10.89 10.92 10.84 10.9 13,819
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
02/20/2015 11.6 11.715 11.44 11.44 16,526
02/19/2015 11.6 11.8 11.6 11.62 8,578
02/18/2015 11.77 11.81 11.63 11.66 13,931
02/17/2015 11.69 11.75 11.51 11.71 19,080
02/13/2015 11.8 11.84 11.44 11.69 117,869
02/12/2015 11.4 11.9599 11.4 11.83 21,499
02/11/2015 11.41 11.42 11.19 11.33 12,708
02/10/2015 11.55 11.56 11.31 11.5 8,791
02/09/2015 11.55 11.6 11.45 11.49 16,707
02/06/2015 11.55 11.63 11.5 11.52 5,498
02/05/2015 11.4 11.6 11.34 11.55 6,340
02/04/2015 11.6 11.6 11.1484 11.43 22,006
02/03/2015 11.6 11.8 11.43 11.65 14,293
02/02/2015 11.564 11.69 11.3 11.61 19,602
01/30/2015 11.46 11.61 11.35 11.41 26,516
01/29/2015 11.03 11.65 11.03 11.65 22,149
01/28/2015 11.38 11.38 11.01 11.34 21,007
01/27/2015 11.25 11.38 10.91 11.32 7,223
01/26/2015 11.21 11.38 11.1616 11.32 17,130
01/23/2015 11.03 11.32 10.89 11.3 11,355
01/22/2015 11.06 11.17 10.78 11.14 24,301
01/21/2015 10.894 11.06 10.88 11.06 18,425
01/20/2015 11.2 11.2 10.88 11.05 173,955
01/16/2015 11.25 11.28 11.19 11.21 18,019
01/15/2015 11.2 11.3 11.2 11.24 25,160
01/14/2015 11.3 11.35 11.23 11.26 12,970
01/13/2015 11.38 11.44 11.2999 11.34 20,523
01/12/2015 11.36 11.44 11.33 11.38 115,489
01/09/2015 11.18 11.42 11.18 11.36 52,576
01/08/2015 11.36 11.44 11.25 11.3 17,161
01/07/2015 11.32 11.45 11.12 11.25 39,887
01/06/2015 11.41 11.5 11.13 11.24 27,792
01/05/2015 11.63 11.94 11.37 11.45 45,663
01/02/2015 12.05 12.05 11.51 11.56 20,934
12/31/2014 11.93 12.13 11.85 11.92 51,140
12/30/2014 11.96 12 11.72 12 21,039
12/29/2014 11.95 12.01 11.935 12.01 11,512
12/26/2014 11.837 12.26 11.82 11.98 16,272
12/24/2014 12.06 12.06 11.88 12 6,201
12/23/2014 12.1 12.19 11.63 11.99 31,538
12/22/2014 11.67 12.08 11.67 12.07 39,867
12/19/2014 11.55 11.85 11.46 11.65 60,582
12/18/2014 11.44 11.63 11.4201 11.56 22,992
12/17/2014 11.44 11.44 11.21 11.28 39,039
12/16/2014 11.46 11.53 11.4 11.46 26,228
12/15/2014 11.49 11.58 11.33 11.55 12,970
12/12/2014 11.47 11.55 11.3 11.49 31,878
12/11/2014 11.63 11.7497 11.42 11.45 38,256
12/10/2014 11.88 11.96 11.54 11.54 19,953
12/09/2014 11.72 11.99 11.54 11.84 15,567
12/08/2014 12.2 12.29 11.78 11.9 15,721
12/05/2014 12.26 12.49 12.2 12.31 27,555
12/04/2014 12.58 12.6 12.25 12.32 39,907
12/03/2014 12.59 13.09 12.31 12.44 40,485
12/02/2014 12.24 12.66 12.084 12.59 45,349
12/01/2014 12.11 12.39 12 12.26 34,265
11/28/2014 12.11 12.3797 11.96 12.25 56,328
11/26/2014 11.8 12.076 11.8 12.02 22,061
11/25/2014 11.32 11.98 11.32 11.76 27,664
11/24/2014 11.2 11.4 11.2 11.25 167,983
11/21/2014 11.34 11.34 11.22 11.25 23,697
11/20/2014 11.23 11.35 11.17 11.25 33,771
11/19/2014 11.34 11.41 11.15 11.26 24,494
11/18/2014 11.35 11.61 11.15 11.28 48,413
11/17/2014 11.09 11.42 11.02 11.36 43,620
11/14/2014 11.36 11.45 11.08 11.09 32,567
11/13/2014 11.35 11.45 11.3 11.38 41,872
11/12/2014 11.32 11.48 11.3 11.35 18,699
11/11/2014 11.55 11.56 11.34 11.44 29,275
11/10/2014 11.47 11.598 11.13 11.5 34,689
11/07/2014 11.1 11.5 10.98 11.43 25,186
11/06/2014 10.81 11.14 10.61 11.14 96,929
11/05/2014 10.97 11.24 10.91 11.24 30,989
11/04/2014 11.31 11.33 10.94 10.98 26,860
11/03/2014 11.23 11.45 11.23 11.3 13,124
10/31/2014 11.46 11.46 11.22 11.22 14,991
10/30/2014 11.34 11.43 11.31 11.34 9,738
10/29/2014 11.28 11.45 11.11 11.38 21,949
10/28/2014 11.11 11.3277 11.11 11.23 9,080
10/27/2014 11.02 11.07 10.93 11.01 9,853
10/24/2014 10.89 11.04 10.87 11.04 16,691
10/23/2014 11.05 11.05 10.78 10.8 41,133
10/22/2014 10.91 11.04 10.8804 11.01 28,125
10/21/2014 10.62 10.88 10.56 10.87 49,691
10/20/2014 10.31 10.56 10.31 10.56 49,525
10/17/2014 10.43 10.65 10.355 10.41 41,942
10/16/2014 10.07 10.31 9.7933 10.31 57,279
10/15/2014 9.73 10.35 9.7 10.2 63,136
10/14/2014 9.71 9.98 9.71 9.89 40,950
10/13/2014 10.11 10.11 9.7 9.79 48,150
10/10/2014 10.3 10.3 10.07 10.12 22,977
10/09/2014 10.33 10.43 10.29 10.35 21,545
10/08/2014 10.5 10.625 10.27 10.4 44,147
10/07/2014 10.62 10.72 10.51 10.51 23,124
10/06/2014 10.84 10.84 10.65 10.67 31,408
10/03/2014 10.5 10.76 10.47 10.75 19,005
10/02/2014 10.6 10.65 10.45 10.45 39,272
10/01/2014 10.87 10.88 10.5 10.58 48,691
09/30/2014 10.92 11 10.9 10.94 25,528
09/29/2014 10.77 11.03 10.77 10.98 41,033
09/26/2014 10.95 11.0025 10.77 10.77 19,059
09/25/2014 10.78 10.92 10.77 10.89 34,804
09/24/2014 11.05 11.05 10.83 10.86 36,858
09/23/2014 11.03 11.11 10.89 11.11 59,184
09/22/2014 11.04 11.05 10.95 11.01 48,635
09/19/2014 11.11 11.15 10.9 11.15 47,308
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
*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?