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

Hudson Tech Inc (NQ: HDSN )

9.160 +0.060 (+0.66%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 3, 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 (%)
May 29, 2015 3.980 4.030 3.960 3.990 42,801 +0.02(+0.50%)
May 28, 2015 3.990 3.999 3.940 3.970 58,634 -0.02(-0.50%)
May 27, 2015 3.850 4.000 3.850 3.990 154,723 +0.12(+3.10%)
May 26, 2015 3.790 3.890 3.670 3.870 96,202 +0.08(+2.11%)
May 22, 2015 3.890 3.790 3.790 3.790 63,100 -0.13(-3.32%)
May 21, 2015 4.010 4.080 3.910 3.920 210,405 -0.04(-1.01%)
May 20, 2015 3.960 4.000 3.910 3.960 28,688 -0.04(-1.00%)
May 19, 2015 3.970 4.050 3.900 4.000 268,315 +0.00(+0.00%)
May 18, 2015 4.100 4.100 3.910 4.000 198,959 -0.12(-2.91%)
May 15, 2015 4.150 4.170 4.090 4.120 44,934 -0.02(-0.48%)
May 14, 2015 4.170 4.250 4.130 4.140 68,481 -0.02(-0.48%)
May 13, 2015 4.060 4.260 4.060 4.160 164,306 +0.16(+4.00%)
May 12, 2015 4.000 4.030 3.920 4.000 95,453 +0.01(+0.25%)
May 11, 2015 4.010 4.150 3.970 3.990 141,485 -0.04(-0.99%)
May 08, 2015 4.010 4.070 3.840 4.030 215,959 +0.06(+1.51%)
May 07, 2015 4.380 4.410 3.960 3.970 207,558 -0.39(-8.94%)
May 06, 2015 4.650 4.750 4.280 4.360 545,229 -0.17(-3.75%)
May 05, 2015 4.360 4.560 4.360 4.530 352,557 +0.19(+4.26%)
May 04, 2015 4.300 4.370 4.300 4.345 151,079 +0.08(+1.76%)
May 01, 2015 4.230 4.320 4.180 4.270 93,230 +0.09(+2.15%)
Apr 30, 2015 4.190 4.320 4.100 4.180 87,083 +0.01(+0.24%)
Apr 29, 2015 4.300 4.330 4.070 4.170 74,947 -0.13(-3.02%)
Apr 28, 2015 4.290 4.330 4.200 4.300 47,715 +0.04(+0.94%)
Apr 27, 2015 4.250 4.340 4.190 4.260 59,330 -0.01(-0.23%)
Apr 24, 2015 4.280 4.300 4.210 4.270 53,644 +0.02(+0.47%)
Apr 23, 2015 4.330 4.350 4.210 4.250 138,034 -0.02(-0.47%)
Apr 22, 2015 4.200 4.340 4.185 4.270 124,516 +0.11(+2.64%)
Apr 21, 2015 4.060 4.180 4.040 4.160 90,747 +0.16(+4.00%)
Apr 20, 2015 3.920 4.040 3.920 4.000 36,046 +0.05(+1.27%)
Apr 17, 2015 3.890 3.990 3.820 3.950 40,622 +0.03(+0.77%)
Apr 16, 2015 3.900 4.020 3.870 3.920 62,612 -0.01(-0.25%)
Apr 15, 2015 3.640 4.030 3.620 3.930 284,843 +0.28(+7.67%)
Apr 14, 2015 3.740 3.740 3.620 3.650 119,237 -0.09(-2.41%)
Apr 13, 2015 3.750 3.805 3.710 3.740 13,400 -0.11(-2.86%)
Apr 10, 2015 3.831 3.880 3.610 3.850 131,718 -0.00(-0.13%)
Apr 09, 2015 3.860 3.920 3.790 3.855 77,391 +0.00(+0.00%)
Apr 08, 2015 3.840 3.930 3.770 3.855 49,890 +0.06(+1.45%)
Apr 07, 2015 3.770 3.870 3.770 3.800 44,255 +0.03(+0.80%)
Apr 06, 2015 3.870 3.870 3.770 3.770 165,799 -0.10(-2.58%)
Apr 02, 2015 3.960 3.870 3.870 3.870 117,000 -0.11(-2.76%)
Apr 01, 2015 4.140 4.140 3.970 3.980 81,321 -0.19(-4.56%)
Mar 31, 2015 4.100 4.210 4.000 4.170 45,719 +0.07(+1.71%)
Mar 30, 2015 4.040 4.120 4.030 4.100 24,815 +0.06(+1.49%)
Mar 27, 2015 4.080 4.080 4.010 4.040 9,333 -0.03(-0.74%)
Mar 26, 2015 4.025 4.090 4.020 4.070 11,083 -0.03(-0.73%)
Mar 25, 2015 4.310 4.310 4.050 4.100 43,886 -0.14(-3.30%)
Mar 24, 2015 4.100 4.340 4.041 4.240 56,461 +0.11(+2.66%)
Mar 23, 2015 4.110 4.230 4.020 4.130 31,977 -0.02(-0.48%)
Mar 20, 2015 4.140 4.160 4.020 4.150 90,222 +0.06(+1.47%)
Mar 19, 2015 3.910 4.150 3.910 4.090 20,365 +0.03(+0.74%)
Mar 18, 2015 4.000 4.119 3.990 4.060 51,894 -0.01(-0.25%)
Mar 17, 2015 4.000 4.140 3.960 4.070 50,923 -0.06(-1.45%)
Mar 16, 2015 4.180 4.319 4.100 4.130 154,567 -0.07(-1.67%)
Mar 13, 2015 4.270 4.300 4.110 4.200 153,810 -0.07(-1.64%)
Mar 12, 2015 4.300 4.335 4.000 4.270 149,510 -0.04(-0.93%)
Mar 11, 2015 4.380 4.480 4.270 4.310 124,463 -0.18(-4.01%)
Mar 10, 2015 4.250 4.560 4.250 4.490 92,422 +0.16(+3.70%)
Mar 09, 2015 4.260 4.330 4.160 4.330 31,306 +0.07(+1.64%)
Mar 06, 2015 4.170 4.270 4.130 4.260 39,065 +0.06(+1.43%)
Mar 05, 2015 4.000 4.390 3.880 4.200 234,643 +0.33(+8.53%)
Mar 04, 2015 3.930 3.980 3.850 3.870 47,556 -0.03(-0.77%)
Mar 03, 2015 3.960 3.960 3.900 3.900 48,018 -0.09(-2.26%)
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.