Skip to main content

Hudson Tech Inc (NQ: HDSN )

9.110 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.520 3.520 3.270 3.430 55,660 -0.11(-3.11%)
Oct 29, 2015 3.500 3.560 3.491 3.540 71,189 +0.05(+1.43%)
Oct 28, 2015 3.280 3.541 3.280 3.490 80,550 +0.18(+5.44%)
Oct 27, 2015 3.344 3.370 3.310 3.310 11,839 -0.08(-2.36%)
Oct 26, 2015 3.400 3.400 3.350 3.390 19,242 +0.01(+0.30%)
Oct 23, 2015 3.360 3.400 3.340 3.380 15,859 +0.04(+1.20%)
Oct 22, 2015 3.300 3.370 3.300 3.340 6,403 +0.03(+0.91%)
Oct 21, 2015 3.320 3.330 3.270 3.310 14,126 +0.02(+0.61%)
Oct 20, 2015 3.300 3.310 3.270 3.290 17,827 -0.01(-0.30%)
Oct 19, 2015 3.270 3.300 3.270 3.300 9,500 +0.03(+0.92%)
Oct 16, 2015 3.270 3.350 3.250 3.270 46,893 -0.03(-0.91%)
Oct 15, 2015 3.280 3.330 3.250 3.300 58,046 +0.04(+1.23%)
Oct 14, 2015 3.310 3.330 3.250 3.260 67,960 -0.04(-1.21%)
Oct 13, 2015 3.310 3.325 3.300 3.300 2,206 -0.04(-1.20%)
Oct 12, 2015 3.350 3.350 3.300 3.340 16,430 -0.01(-0.30%)
Oct 09, 2015 3.340 3.390 3.300 3.350 36,691 +0.02(+0.60%)
Oct 08, 2015 3.270 3.340 3.270 3.330 57,958 +0.08(+2.46%)
Oct 07, 2015 3.140 3.280 3.140 3.250 42,360 +0.09(+2.85%)
Oct 06, 2015 3.080 3.160 3.050 3.160 18,619 +0.05(+1.61%)
Oct 05, 2015 2.980 3.140 2.980 3.110 83,207 +0.15(+5.07%)
Oct 02, 2015 2.890 2.990 2.890 2.960 11,722 +0.01(+0.34%)
Oct 01, 2015 2.999 2.999 2.940 2.950 14,342 -0.02(-0.67%)
Sep 30, 2015 2.990 3.010 2.940 2.970 25,889 +0.00(+0.00%)
Sep 29, 2015 2.950 3.000 2.950 2.970 13,739 +0.01(+0.17%)
Sep 28, 2015 2.960 3.020 2.960 2.965 8,563 -0.02(-0.50%)
Sep 25, 2015 3.110 3.110 2.980 2.980 19,219 -0.07(-2.30%)
Sep 24, 2015 2.960 3.070 2.850 3.050 26,396 +0.08(+2.69%)
Sep 23, 2015 3.070 3.070 2.960 2.970 20,142 -0.10(-3.26%)
Sep 22, 2015 3.090 3.100 3.050 3.070 17,787 -0.03(-0.97%)
Sep 21, 2015 3.090 3.180 3.080 3.100 13,213 -0.01(-0.32%)
Sep 18, 2015 3.010 3.140 3.010 3.110 93,393 -0.04(-1.27%)
Sep 17, 2015 3.110 3.180 3.090 3.150 8,446 +0.02(+0.64%)
Sep 16, 2015 3.042 3.170 3.042 3.130 17,087 +0.01(+0.32%)
Sep 15, 2015 3.130 3.180 3.100 3.120 46,147 +0.01(+0.32%)
Sep 14, 2015 3.150 3.184 3.090 3.110 65,672 -0.04(-1.27%)
Sep 11, 2015 3.080 3.170 3.060 3.150 21,181 +0.07(+2.27%)
Sep 10, 2015 3.100 3.110 3.060 3.080 15,291 +0.00(+0.00%)
Sep 09, 2015 3.070 3.100 3.070 3.080 14,716 +0.03(+0.98%)
Sep 08, 2015 3.050 3.090 2.980 3.050 20,054 +0.05(+1.67%)
Sep 04, 2015 3.050 3.000 3.000 3.000 27,900 -0.10(-3.23%)
Sep 03, 2015 3.110 3.130 3.035 3.100 23,285 +0.00(+0.00%)
Sep 02, 2015 3.130 3.150 3.095 3.100 14,201 -0.01(-0.32%)
Sep 01, 2015 3.080 3.130 3.080 3.110 8,457 -0.01(-0.32%)
Aug 31, 2015 3.120 3.170 3.090 3.120 9,113 +0.01(+0.32%)
Aug 28, 2015 3.050 3.130 3.030 3.110 36,648 +0.06(+1.97%)
Aug 27, 2015 3.040 3.080 3.040 3.050 12,378 +0.00(+0.00%)
Aug 26, 2015 3.080 3.080 3.000 3.050 180,324 +0.00(+0.00%)
Aug 25, 2015 3.000 3.050 2.950 3.050 71,591 +0.14(+4.81%)
Aug 24, 2015 2.450 3.010 2.450 2.910 200,893 +0.10(+3.56%)
Aug 21, 2015 2.790 2.860 2.770 2.810 49,222 -0.05(-1.75%)
Aug 20, 2015 2.960 3.020 2.823 2.860 86,558 -0.13(-4.35%)
Aug 19, 2015 3.090 3.110 2.950 2.990 46,143 -0.11(-3.55%)
Aug 18, 2015 3.160 3.160 3.080 3.100 10,759 -0.08(-2.52%)
Aug 17, 2015 3.230 3.230 3.160 3.180 16,761 -0.03(-0.93%)
Aug 14, 2015 3.260 3.260 3.200 3.210 20,108 -0.04(-1.23%)
Aug 13, 2015 3.280 3.330 3.230 3.250 54,276 -0.02(-0.61%)
Aug 12, 2015 3.168 3.340 3.050 3.270 450,662 +0.11(+3.48%)
Aug 11, 2015 3.180 3.190 3.140 3.160 49,326 -0.01(-0.32%)
Aug 10, 2015 3.250 3.250 3.140 3.170 63,097 -0.05(-1.55%)
Aug 07, 2015 3.300 3.300 3.170 3.220 67,075 -0.05(-1.53%)
Aug 06, 2015 3.310 3.320 3.210 3.270 49,185 -0.01(-0.30%)
Aug 05, 2015 3.400 3.490 3.260 3.280 44,801 -0.12(-3.53%)
Aug 04, 2015 3.400 3.580 3.338 3.400 223,700 -0.02(-0.58%)
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.