Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hardinge Inc. - Common Stock (NQ: HDNG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 9.090 9.166 8.908 8.994 65,051 -0.10(-1.05%)
May 27, 2010 8.775 9.434 8.717 9.090 56,957 +0.48(+5.60%)
May 26, 2010 8.608 8.827 8.522 8.608 73,896 -0.23(-2.59%)
May 25, 2010 8.636 8.913 8.636 8.837 129,672 -0.01(-0.11%)
May 24, 2010 8.445 8.901 8.445 8.846 116,085 +0.27(+3.11%)
May 21, 2010 8.732 9.161 8.398 8.579 201,571 -0.21(-2.39%)
May 20, 2010 9.008 9.209 8.770 8.789 149,065 -0.10(-1.07%)
May 19, 2010 9.066 9.066 8.827 8.884 195,350 -0.26(-2.87%)
May 18, 2010 9.142 9.161 9.094 9.147 18,228 +0.02(+0.26%)
May 17, 2010 9.161 9.161 9.066 9.123 10,829 +0.02(+0.21%)
May 14, 2010 9.304 9.304 9.066 9.104 16,182 -0.25(-2.65%)
May 13, 2010 9.247 9.428 9.171 9.352 29,375 +0.06(+0.62%)
May 12, 2010 9.161 9.295 8.942 9.295 57,701 +0.10(+1.04%)
May 11, 2010 9.209 9.304 9.142 9.199 74,459 -0.01(-0.10%)
May 10, 2010 9.161 9.266 9.066 9.209 160,113 +0.52(+5.93%)
May 07, 2010 8.970 8.970 8.398 8.694 109,836 -0.19(-2.15%)
May 06, 2010 9.333 9.371 8.493 8.884 107,649 -0.52(-5.48%)
May 05, 2010 9.457 9.543 9.400 9.400 45,323 -0.01(-0.10%)
May 04, 2010 9.581 9.581 9.390 9.409 38,711 -0.11(-1.15%)
May 03, 2010 9.543 9.543 9.495 9.519 23,878 -0.02(-0.25%)
Apr 30, 2010 9.581 9.591 9.524 9.543 18,308 -0.03(-0.30%)
Apr 29, 2010 9.199 9.631 9.199 9.572 68,931 +0.33(+3.62%)
Apr 28, 2010 9.180 9.266 9.128 9.238 53,199 +0.08(+0.83%)
Apr 27, 2010 9.218 9.257 9.123 9.161 117,793 +0.00(+0.00%)
Apr 26, 2010 9.218 9.257 9.133 9.161 75,755 -0.13(-1.44%)
Apr 23, 2010 9.104 9.295 9.085 9.295 41,957 +0.14(+1.56%)
Apr 22, 2010 9.066 9.171 9.066 9.152 23,033 -0.09(-0.93%)
Apr 21, 2010 9.180 9.295 9.171 9.238 18,528 +0.11(+1.26%)
Apr 20, 2010 8.999 9.171 8.970 9.123 24,908 +0.09(+0.95%)
Apr 19, 2010 9.075 9.113 8.875 9.037 38,078 -0.08(-0.84%)
Apr 16, 2010 9.037 9.295 9.028 9.113 23,795 +0.10(+1.17%)
Apr 15, 2010 8.722 9.295 8.722 9.008 36,947 +0.27(+3.06%)
Apr 14, 2010 8.646 8.875 8.646 8.741 38,518 +0.07(+0.77%)
Apr 13, 2010 8.589 8.713 8.589 8.674 57,093 +0.02(+0.19%)
Apr 12, 2010 8.570 8.665 8.570 8.658 19,756 +0.02(+0.25%)
Apr 09, 2010 8.589 8.674 8.541 8.636 30,289 -0.03(-0.33%)
Apr 08, 2010 8.636 8.665 8.610 8.665 22,173 -0.01(-0.11%)
Apr 07, 2010 8.589 8.684 8.589 8.674 33,827 +0.09(+1.00%)
Apr 06, 2010 8.665 8.732 8.589 8.589 70,279 -0.10(-1.21%)
Apr 05, 2010 8.560 8.751 8.560 8.694 26,546 +0.07(+0.84%)
Apr 01, 2010 8.541 8.621 8.621 8.621 23,682 +0.03(+0.38%)
Mar 31, 2010 8.636 8.655 8.589 8.589 39,566 -0.07(-0.77%)
Mar 30, 2010 8.684 8.684 8.589 8.655 52,264 +0.07(+0.78%)
Mar 29, 2010 8.285 8.627 8.285 8.589 30,941 -0.10(-1.21%)
Mar 26, 2010 8.627 8.751 8.541 8.694 29,238 +0.04(+0.44%)
Mar 25, 2010 8.598 8.760 8.570 8.655 85,039 +0.04(+0.44%)
Mar 24, 2010 8.751 8.865 8.589 8.617 42,653 -0.11(-1.31%)
Mar 23, 2010 8.951 9.161 8.655 8.732 106,359 +0.15(+1.78%)
Mar 22, 2010 8.350 8.970 8.350 8.579 98,633 +0.27(+3.21%)
Mar 19, 2010 7.997 8.455 7.940 8.312 216,893 +0.37(+4.69%)
Mar 18, 2010 7.930 7.959 7.921 7.940 6,404 +0.01(+0.12%)
Mar 17, 2010 7.940 7.959 7.884 7.930 25,463 -0.02(-0.24%)
Mar 16, 2010 8.016 8.016 7.873 7.949 31,915 -0.07(-0.83%)
Mar 15, 2010 7.911 8.016 7.835 8.016 21,500 +0.06(+0.72%)
Mar 12, 2010 7.882 7.997 7.825 7.959 11,470 +0.13(+1.68%)
Mar 11, 2010 8.006 8.006 7.806 7.827 20,753 -0.14(-1.77%)
Mar 10, 2010 7.987 8.021 7.873 7.968 21,532 -0.05(-0.60%)
Mar 09, 2010 8.054 8.150 7.816 8.016 46,460 +0.09(+1.08%)
Mar 08, 2010 7.978 8.045 7.930 7.930 13,277 -0.10(-1.19%)
Mar 05, 2010 8.073 8.073 7.959 8.026 13,286 +0.01(+0.12%)
Mar 04, 2010 7.997 8.016 7.863 8.016 10,572 -0.07(-0.83%)
Mar 03, 2010 7.968 8.083 7.911 8.083 119,767 +0.11(+1.44%)
Mar 02, 2010 8.006 8.016 7.930 7.968 13,258 -0.06(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.