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
2018-05-25 18.50 18.51 18.49 18.49 42,791
2018-05-24 18.50 18.51 18.49 18.49 23,461
2018-05-23 18.49 18.50 18.48 18.50 14,683
2018-05-22 18.46 18.49 18.455 18.47 6,199
2018-05-21 18.45 18.47 18.44 18.45 8,869
2018-05-18 18.42 18.45 18.41 18.44 3,131
2018-05-17 18.48 18.49 18.41 18.42 3,230
2018-05-16 18.45 18.45 18.38 18.39 3,834
2018-05-15 18.40 18.40 18.37 18.37 3,764
2018-05-14 18.35 18.38 18.35 18.375 5,485
2018-05-11 18.35 18.36 18.35 18.36 4,024
2018-05-10 18.34 18.36 18.34 18.35 1,505
2018-05-09 18.34 18.37 18.34 18.36 2,404
2018-05-08 18.38 18.38 18.34 18.37 5,231
2018-05-07 18.35 18.35 18.35 18.35 203
2018-05-04 18.32 18.34 18.32 18.32 5,266
2018-05-03 18.31 18.34 18.31 18.32 4,237
2018-05-02 18.35 18.36 18.32 18.34 10,041
2018-05-01 18.31 18.35 18.28 18.35 13,800
2018-04-30 18.35 18.36 18.34 18.35 4,505
2018-04-27 18.32 18.37 18.31 18.34 6,625
2018-04-26 18.35 18.35 18.30 18.31 9,762
2018-04-25 18.36 18.37 18.32 18.33 7,303
2018-04-24 18.34 18.36 18.31 18.35 11,387
2018-04-23 18.35 18.36 18.28 18.33 4,767
2018-04-20 18.29 18.33 18.29 18.32 9,468
2018-04-19 18.30 18.32 18.29 18.30 16,250
2018-04-18 18.37 18.44 18.29 18.30 12,448
2018-04-17 18.38 18.38 18.36 18.36 11,436
2018-04-16 18.33 18.38 18.29 18.36 5,600

» More Hardinge Stock Price History

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