Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Tech Inc (NQ: HDSN )

9.140 -0.070 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 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 (%)
Oct 31, 2011 1.340 1.350 1.320 1.320 13,615 +0.00(+0.00%)
Oct 28, 2011 1.430 1.450 1.200 1.320 27,304 -0.03(-2.22%)
Oct 27, 2011 1.340 1.350 1.200 1.350 35,748 +0.07(+5.47%)
Oct 26, 2011 1.200 1.340 1.200 1.280 8,755 +0.09(+7.56%)
Oct 25, 2011 1.190 1.340 1.160 1.190 28,348 +0.04(+3.48%)
Oct 24, 2011 1.180 1.350 1.150 1.150 10,325 -0.05(-4.17%)
Oct 21, 2011 1.170 1.210 1.170 1.200 1,200 +0.05(+4.35%)
Oct 20, 2011 1.370 1.388 1.150 1.150 18,605 -0.19(-14.18%)
Oct 19, 2011 1.350 1.350 1.340 1.340 4,502 +0.03(+2.29%)
Oct 18, 2011 1.210 1.490 1.150 1.310 56,068 +0.13(+11.02%)
Oct 17, 2011 1.180 1.180 1.180 1.180 300 +0.00(+0.00%)
Oct 14, 2011 1.180 1.200 1.170 1.180 17,538 +0.01(+0.85%)
Oct 13, 2011 1.130 1.180 1.130 1.170 9,880 +0.00(+0.00%)
Oct 12, 2011 1.100 1.170 1.100 1.170 10,525 +0.07(+6.36%)
Oct 11, 2011 1.150 1.150 1.100 1.100 1,100 -0.05(-4.35%)
Oct 10, 2011 1.150 1.190 1.150 1.150 12,276 +0.01(+0.88%)
Oct 07, 2011 1.090 1.150 1.090 1.140 8,770 +0.08(+7.55%)
Oct 06, 2011 1.050 1.080 1.050 1.060 1,800 +0.01(+0.95%)
Oct 05, 2011 1.040 1.050 1.030 1.050 15,555 +0.03(+2.94%)
Oct 04, 2011 1.050 1.130 1.010 1.020 21,089 -0.04(-3.77%)
Oct 03, 2011 1.150 1.150 1.060 1.060 6,975 -0.11(-9.40%)
Sep 30, 2011 1.210 1.210 1.100 1.170 11,300 -0.02(-1.68%)
Sep 29, 2011 1.160 1.230 1.130 1.190 5,800 +0.00(+0.00%)
Sep 28, 2011 1.200 1.230 1.100 1.190 3,775 -0.01(-0.83%)
Sep 27, 2011 1.160 1.200 1.100 1.200 7,125 -0.04(-3.23%)
Sep 26, 2011 1.200 1.290 1.110 1.240 20,000 +0.04(+3.33%)
Sep 23, 2011 1.210 1.280 1.170 1.200 14,436 +0.01(+0.84%)
Sep 22, 2011 1.250 1.280 1.190 1.190 27,748 -0.09(-7.03%)
Sep 21, 2011 1.300 1.310 1.280 1.280 23,493 -0.02(-1.54%)
Sep 20, 2011 1.270 1.320 1.250 1.300 46,924 +0.00(+0.00%)
Sep 19, 2011 1.380 1.380 1.270 1.300 610 +0.00(+0.00%)
Sep 16, 2011 1.300 1.380 1.300 1.300 3,762 +0.00(+0.00%)
Sep 15, 2011 1.317 1.380 1.300 1.300 2,200 -0.01(-0.76%)
Sep 14, 2011 1.380 1.380 1.280 1.310 1,090 -0.04(-2.96%)
Sep 13, 2011 1.280 1.350 1.280 1.350 15,080 +0.06(+4.65%)
Sep 12, 2011 1.300 1.380 1.260 1.290 5,059 -0.01(-0.77%)
Sep 09, 2011 1.370 1.370 1.300 1.300 10,000 -0.03(-2.26%)
Sep 08, 2011 1.300 1.376 1.300 1.330 1,400 +0.03(+2.31%)
Sep 07, 2011 1.360 1.360 1.300 1.300 3,200 -0.01(-0.76%)
Sep 06, 2011 1.350 1.420 1.300 1.310 14,100 -0.10(-7.09%)
Sep 02, 2011 1.350 1.450 1.350 1.410 16,482 +0.04(+2.92%)
Sep 01, 2011 1.360 1.420 1.360 1.370 1,141 -0.05(-3.52%)
Aug 31, 2011 1.450 1.450 1.400 1.420 1,900 -0.03(-2.07%)
Aug 30, 2011 1.440 1.490 1.440 1.450 9,188 -0.02(-1.36%)
Aug 29, 2011 1.500 1.500 1.430 1.470 21,369 -0.02(-1.34%)
Aug 26, 2011 1.310 1.490 1.280 1.490 19,280 +0.18(+13.74%)
Aug 25, 2011 1.310 1.340 1.230 1.310 8,320 -0.01(-0.76%)
Aug 24, 2011 1.340 1.340 1.260 1.320 4,770 +0.02(+1.54%)
Aug 23, 2011 1.330 1.330 1.250 1.300 12,602 +0.06(+4.84%)
Aug 22, 2011 1.350 1.420 1.240 1.240 8,690 -0.09(-6.77%)
Aug 19, 2011 1.340 1.410 1.260 1.330 7,511 -0.01(-0.75%)
Aug 18, 2011 1.310 1.420 1.300 1.340 10,395 +0.00(+0.00%)
Aug 17, 2011 1.410 1.430 1.300 1.340 32,972 -0.09(-6.29%)
Aug 16, 2011 1.390 1.430 1.350 1.430 3,600 +0.02(+1.42%)
Aug 15, 2011 1.380 1.430 1.350 1.410 6,220 -0.01(-0.70%)
Aug 12, 2011 1.410 1.430 1.350 1.420 12,467 +0.06(+4.41%)
Aug 11, 2011 1.370 1.500 1.340 1.360 31,546 +0.05(+3.82%)
Aug 10, 2011 1.530 1.530 1.300 1.310 35,570 -0.24(-15.48%)
Aug 09, 2011 1.269 1.560 1.269 1.550 88,474 +0.24(+18.32%)
Aug 08, 2011 1.280 1.350 1.280 1.310 42,246 -0.14(-9.66%)
Aug 05, 2011 1.600 1.660 1.210 1.450 163,835 -0.07(-4.61%)
Aug 04, 2011 1.650 1.670 1.460 1.520 262,291 -0.26(-14.61%)
Aug 03, 2011 1.700 1.800 1.653 1.780 63,748 +0.10(+5.95%)
Aug 02, 2011 1.790 1.810 1.680 1.680 29,400 -0.11(-6.15%)
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.