HARDINGE Historical Stock Price

Below is the stock price history for Hardinge HDNG. Data is recorded each day for the historical open, high, low, close and volume. The Hardinge stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hardinge Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 17.07 17.39 17.07 17.25 2,651
2017-11-16 17.30 17.46 17.15 17.46 935
2017-11-15 16.98 17.29 16.98 17.21 423
2017-11-14 17.11 17.11 16.90 16.91 485
2017-11-13 17.26 17.26 16.92 17.08 610
2017-11-10 17.78 18.00 17.32 17.32 1,269
2017-11-09 16.60 17.28 15.89 16.62 5,130
2017-11-08 16.65 16.90 16.65 16.90 811
2017-11-07 16.44 16.70 16.44 16.70 686
2017-11-06 16.55 16.68 16.43 16.60 1,403
2017-11-03 16.45 16.57 16.45 16.45 755
2017-11-02 16.67 17.24 16.67 17.24 307
2017-11-01 16.55 16.57 16.29 16.45 385
2017-10-31 16.37 16.38 16.18 16.34 1,548
2017-10-30 16.30 16.44 16.15 16.15 595
2017-10-27 15.80 16.16 15.80 15.99 1,516
2017-10-26 16.41 16.41 16.00 16.00 2,072
2017-10-25 16.38 16.40 16.05 16.09 714
2017-10-24 15.14 16.04 15.14 16.03 2,400
2017-10-23 15.07 15.07 14.77 14.81 558
2017-10-20 15.50 15.50 15.42 15.42 108
2017-10-19 15.51 15.51 15.51 15.51 15
2017-10-18 15.29 15.42 15.29 15.42 10
2017-10-17 15.55 15.55 15.01 15.02 224
2017-10-13 15.37 15.46 15.35 15.38 420
2017-10-12 15.32 15.42 15.26 15.26 1,110
2017-10-11 15.79 15.79 15.19 15.19 511
2017-10-10 15.29 15.35 15.29 15.35 41
2017-10-09 15.22 15.27 15.20 15.20 235
2017-10-06 15.29 15.29 15.29 15.29 100

» More Hardinge Stock Price History

To see other companies like Hardinge (HDNG), view our stock market today for news, and other data.