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 30, 2003 7.038 7.086 7.038 7.086 7,968 +0.03(+0.41%)
May 29, 2003 6.914 7.134 6.914 7.057 19,712 +0.16(+2.25%)
May 28, 2003 6.800 6.962 6.800 6.902 41,731 +0.05(+0.79%)
May 27, 2003 6.848 6.848 6.800 6.848 8,702 +0.03(+0.42%)
May 23, 2003 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
May 22, 2003 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
May 21, 2003 6.771 6.819 6.771 6.819 3,879 -0.03(-0.42%)
May 20, 2003 6.838 6.848 6.838 6.848 524 +0.12(+1.84%)
May 19, 2003 6.724 6.724 6.676 6.724 3,774 +0.00(+0.00%)
May 16, 2003 6.733 6.733 6.676 6.724 7,863 -0.02(-0.28%)
May 15, 2003 6.714 6.743 6.714 6.743 8,073 -0.01(-0.14%)
May 14, 2003 6.752 6.762 6.752 6.752 3,040 +0.03(+0.43%)
May 13, 2003 6.724 6.724 6.724 6.724 419 +0.05(+0.71%)
May 12, 2003 6.619 6.676 6.619 6.676 2,726 +0.10(+1.45%)
May 09, 2003 6.581 6.581 6.581 6.581 943 +0.00(+0.00%)
May 08, 2003 6.399 6.790 6.399 6.581 28,520 +0.18(+2.83%)
May 07, 2003 6.399 6.438 6.361 6.399 46,974 +0.00(+0.00%)
May 06, 2003 6.399 6.399 6.399 6.399 838 +0.00(+0.00%)
May 05, 2003 6.409 6.409 6.380 6.399 2,516 -0.03(-0.45%)
May 02, 2003 6.342 6.428 6.342 6.428 3,145 +0.04(+0.61%)
May 01, 2003 6.333 6.399 6.323 6.389 2,726 -0.01(-0.16%)
Apr 30, 2003 6.399 6.399 6.399 6.399 3,669 +0.10(+1.67%)
Apr 29, 2003 6.438 6.438 6.295 6.295 5,137 -0.05(-0.75%)
Apr 28, 2003 6.438 6.438 6.151 6.342 9,646 -0.05(-0.75%)
Apr 25, 2003 6.380 6.390 6.371 6.390 3,460 +0.04(+0.60%)
Apr 24, 2003 6.390 6.428 6.333 6.352 18,034 -0.05(-0.75%)
Apr 23, 2003 6.390 6.409 6.323 6.399 31,875 +0.00(+0.00%)
Apr 22, 2003 6.485 6.485 6.399 6.399 58,612 -0.06(-0.89%)
Apr 21, 2003 6.638 6.638 6.447 6.457 7,654 -0.19(-2.87%)
Apr 17, 2003 6.638 6.676 6.638 6.647 4,718 -0.04(-0.57%)
Apr 16, 2003 6.724 6.724 6.686 6.686 1,782 -0.04(-0.57%)
Apr 15, 2003 6.724 6.724 6.724 6.724 209 +0.03(+0.43%)
Apr 14, 2003 6.829 7.115 6.695 6.695 4,403 -0.12(-1.82%)
Apr 11, 2003 6.514 6.819 6.514 6.819 1,467 +0.43(+6.80%)
Apr 10, 2003 6.390 6.390 6.385 6.385 6,710 -0.02(-0.37%)
Apr 09, 2003 6.342 6.447 6.333 6.409 21,704 +0.05(+0.75%)
Apr 08, 2003 6.390 6.390 6.361 6.361 4,508 -0.03(-0.45%)
Apr 07, 2003 6.390 6.390 6.390 6.390 1,782 +0.00(+0.00%)
Apr 04, 2003 6.399 6.399 6.352 6.390 61,129 -0.06(-0.89%)
Apr 03, 2003 6.562 6.562 6.447 6.447 15,308 -0.07(-1.02%)
Apr 02, 2003 6.495 6.514 6.485 6.514 5,347 +0.02(+0.29%)
Apr 01, 2003 6.533 6.533 6.485 6.495 31,246 -0.04(-0.58%)
Mar 31, 2003 6.571 6.571 6.533 6.533 1,048 -0.07(-1.01%)
Mar 28, 2003 6.619 6.705 6.581 6.600 51,168 -0.03(-0.43%)
Mar 27, 2003 6.695 6.695 6.619 6.628 3,145 -0.08(-1.14%)
Mar 26, 2003 6.628 6.705 6.609 6.705 3,355 +0.00(+0.00%)
Mar 25, 2003 6.609 6.705 6.609 6.705 2,411 +0.10(+1.59%)
Mar 24, 2003 6.628 6.714 6.585 6.600 17,405 -0.03(-0.43%)
Mar 21, 2003 6.743 6.743 6.609 6.628 9,541 -0.14(-2.11%)
Mar 20, 2003 6.752 6.771 6.752 6.771 419 -0.05(-0.70%)
Mar 19, 2003 6.819 6.819 6.819 6.819 2,831 +0.00(+0.00%)
Mar 18, 2003 6.695 6.819 6.695 6.819 3,565 -0.05(-0.69%)
Mar 17, 2003 6.824 6.867 6.819 6.867 1,572 +0.00(+0.00%)
Mar 14, 2003 6.867 6.867 6.867 6.867 104 +0.05(+0.77%)
Mar 13, 2003 6.800 6.814 6.800 6.814 209 +0.09(+1.35%)
Mar 12, 2003 6.676 6.781 6.666 6.724 19,922 +0.05(+0.71%)
Mar 11, 2003 6.819 6.819 6.676 6.676 4,928 -0.04(-0.57%)
Mar 10, 2003 6.686 6.762 6.686 6.714 2,935 -0.05(-0.71%)
Mar 07, 2003 6.705 6.762 6.705 6.762 17,300 -0.03(-0.42%)
Mar 06, 2003 6.724 6.800 6.581 6.790 8,597 +0.06(+0.85%)
Mar 05, 2003 6.781 6.781 6.724 6.733 5,452 -0.14(-1.99%)
Mar 04, 2003 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
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.