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

Hudson Tech Inc (NQ: HDSN )

9.300 +0.080 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2017 5.720 5.780 5.665 5.740 309,031 +0.04(+0.70%)
Nov 29, 2017 5.680 5.750 5.660 5.700 272,298 +0.02(+0.35%)
Nov 28, 2017 5.670 5.700 5.610 5.680 353,502 +0.00(+0.00%)
Nov 27, 2017 5.660 5.820 5.622 5.680 384,365 +0.01(+0.18%)
Nov 24, 2017 5.760 5.770 5.600 5.670 292,195 -0.09(-1.56%)
Nov 22, 2017 5.790 5.900 5.671 5.760 489,860 -0.01(-0.17%)
Nov 21, 2017 5.910 5.960 5.740 5.770 476,332 -0.10(-1.70%)
Nov 20, 2017 5.800 5.880 5.720 5.870 395,603 +0.11(+1.91%)
Nov 17, 2017 5.700 5.820 5.540 5.760 626,752 +0.02(+0.35%)
Nov 16, 2017 5.860 5.870 5.725 5.740 533,324 -0.11(-1.88%)
Nov 15, 2017 5.830 5.910 5.742 5.850 423,649 -0.01(-0.17%)
Nov 14, 2017 6.170 6.210 5.836 5.860 713,087 -0.32(-5.18%)
Nov 13, 2017 6.110 6.300 6.100 6.180 565,320 +0.06(+0.98%)
Nov 10, 2017 6.300 6.400 6.080 6.120 867,239 -0.20(-3.16%)
Nov 09, 2017 5.720 6.320 5.700 6.320 1,733,457 +0.46(+7.85%)
Nov 08, 2017 5.910 5.990 5.840 5.860 769,080 -0.09(-1.51%)
Nov 07, 2017 6.000 6.040 5.880 5.950 460,751 -0.04(-0.67%)
Nov 06, 2017 6.010 6.069 5.900 5.990 754,365 -0.07(-1.16%)
Nov 03, 2017 6.080 6.080 6.010 6.060 682,331 +0.00(+0.00%)
Nov 02, 2017 5.840 6.210 5.810 6.060 603,053 +0.21(+3.59%)
Nov 01, 2017 5.880 5.911 5.740 5.850 575,157 -0.07(-1.18%)
Oct 31, 2017 5.900 5.970 5.810 5.920 784,912 +0.08(+1.37%)
Oct 30, 2017 5.850 5.900 5.800 5.840 570,958 -0.03(-0.51%)
Oct 27, 2017 5.920 5.960 5.840 5.870 427,336 -0.04(-0.68%)
Oct 26, 2017 5.960 6.030 5.850 5.910 381,907 -0.03(-0.51%)
Oct 25, 2017 6.030 6.050 5.885 5.940 556,696 -0.10(-1.66%)
Oct 24, 2017 5.790 6.070 5.790 6.040 826,439 +0.21(+3.60%)
Oct 23, 2017 5.930 6.150 5.795 5.830 654,513 -0.13(-2.18%)
Oct 20, 2017 6.040 6.060 5.870 5.960 571,113 -0.04(-0.67%)
Oct 19, 2017 6.020 6.025 5.890 6.000 422,975 -0.04(-0.66%)
Oct 18, 2017 6.070 6.135 6.000 6.040 717,312 +0.02(+0.33%)
Oct 17, 2017 6.170 6.270 6.010 6.020 561,519 -0.19(-3.06%)
Oct 16, 2017 5.940 6.210 5.880 6.210 1,225,977 +0.25(+4.19%)
Oct 13, 2017 6.290 6.330 5.880 5.960 1,137,485 -0.34(-5.40%)
Oct 12, 2017 6.340 6.390 6.030 6.300 1,909,968 -0.09(-1.41%)
Oct 11, 2017 6.200 6.840 6.060 6.390 5,751,444 -1.18(-15.59%)
Oct 10, 2017 7.630 7.699 7.520 7.570 422,373 -0.06(-0.79%)
Oct 09, 2017 7.530 7.730 7.530 7.630 490,998 +0.04(+0.53%)
Oct 06, 2017 7.530 7.700 7.380 7.590 966,848 +0.06(+0.80%)
Oct 05, 2017 7.890 7.890 7.520 7.530 830,748 -0.30(-3.83%)
Oct 04, 2017 7.810 8.015 7.680 7.830 1,068,429 +0.00(+0.00%)
Oct 03, 2017 7.700 7.970 7.700 7.830 974,046 +0.13(+1.69%)
Oct 02, 2017 7.800 7.910 7.680 7.700 1,002,553 -0.11(-1.41%)
Sep 29, 2017 7.710 7.840 7.670 7.810 748,125 +0.10(+1.30%)
Sep 28, 2017 7.820 7.900 7.580 7.710 1,100,697 -0.19(-2.41%)
Sep 27, 2017 8.180 8.250 7.830 7.900 956,056 -0.22(-2.71%)
Sep 26, 2017 8.160 8.400 8.040 8.120 699,112 -0.03(-0.37%)
Sep 25, 2017 7.900 8.260 7.900 8.150 1,200,776 +0.21(+2.64%)
Sep 22, 2017 8.480 8.480 7.920 7.940 1,816,615 -0.53(-6.26%)
Sep 21, 2017 9.360 9.430 8.310 8.470 1,307,741 -0.79(-8.53%)
Sep 20, 2017 9.280 9.550 9.250 9.260 444,278 -0.03(-0.32%)
Sep 19, 2017 9.400 9.800 9.230 9.290 685,773 -0.10(-1.06%)
Sep 18, 2017 9.080 9.420 9.080 9.390 428,586 +0.23(+2.51%)
Sep 15, 2017 9.000 9.160 8.990 9.160 590,414 +0.13(+1.44%)
Sep 14, 2017 9.100 9.240 8.995 9.030 418,561 -0.06(-0.66%)
Sep 13, 2017 8.960 9.170 8.960 9.090 474,774 +0.17(+1.91%)
Sep 12, 2017 9.020 9.030 8.800 8.920 441,188 -0.02(-0.22%)
Sep 11, 2017 9.240 9.249 8.870 8.940 416,430 -0.19(-2.08%)
Sep 08, 2017 9.330 9.370 9.040 9.130 640,852 -0.23(-2.46%)
Sep 07, 2017 9.450 9.450 9.220 9.360 529,790 -0.08(-0.85%)
Sep 06, 2017 9.190 9.470 9.150 9.440 414,492 +0.27(+2.94%)
Sep 05, 2017 9.010 9.200 8.920 9.170 514,248 +0.16(+1.78%)
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.