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
2018-01-16 18.67 18.75 18.60 18.73 2,822
2018-01-12 18.75 18.75 18.53 18.57 1,501
2018-01-11 17.89 18.60 17.89 18.60 519
2018-01-10 17.50 17.77 17.50 17.75 1,152
2018-01-09 17.50 17.75 17.50 17.69 2,083
2018-01-08 17.84 17.84 17.71 17.71 495
2018-01-05 17.34 17.68 17.34 17.68 833
2018-01-04 17.73 17.78 17.44 17.44 460
2018-01-03 17.32 17.40 17.20 17.37 1,387
2018-01-02 17.30 17.51 17.30 17.51 200
2017-12-29 17.25 17.48 17.25 17.48 1,000
2017-12-28 17.34 17.42 17.11 17.11 1,619
2017-12-27 17.13 17.50 17.13 17.31 620
2017-12-26 17.07 17.07 17.04 17.04 79
2017-12-22 16.90 17.05 16.90 17.05 314
2017-12-21 17.02 17.05 17.02 17.05 500
2017-12-20 17.03 17.06 16.88 16.88 252
2017-12-19 17.20 17.25 17.13 17.20 1,570
2017-12-18 17.25 17.25 17.15 17.15 382
2017-12-15 17.16 17.25 17.16 17.21 2,065
2017-12-14 17.15 17.26 17.07 17.07 1,022
2017-12-13 17.18 17.18 17.07 17.07 361
2017-12-12 17.15 17.15 16.98 17.00 269
2017-12-11 17.10 17.10 17.00 17.00 900
2017-12-08 17.08 17.11 16.99 16.99 237
2017-12-07 17.28 17.28 16.94 16.94 728
2017-12-06 17.20 17.20 17.04 17.06 805
2017-12-05 17.10 17.34 17.10 17.33 989
2017-12-04 16.83 17.135 16.83 17.03 3,328
2017-12-01 16.79 16.80 16.79 16.80 305

» More Hardinge Stock Price History

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