Skip to main content

Hudson Tech Inc (NQ: HDSN )

9.520 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.8400 0.8400 0.8200 0.8300 5,100 -0.02(-2.35%)
Jun 29, 2004 0.8500 0.8500 0.8500 0.8500 1,000 +0.02(+2.41%)
Jun 28, 2004 0.8400 0.8400 0.8300 0.8300 7,900 +0.00(+0.00%)
Jun 25, 2004 0.8100 0.8310 0.8100 0.8300 700 -0.16(-16.08%)
Jun 24, 2004 1.039 1.039 0.9890 0.9890 300 +0.11(+12.64%)
Jun 23, 2004 0.8220 0.8780 0.8200 0.8780 5,500 +0.07(+8.40%)
Jun 22, 2004 0.9300 0.9300 0.8100 0.8100 9,200 -0.11(-12.24%)
Jun 21, 2004 0.9100 0.9230 0.9100 0.9230 2,000 -0.13(-12.10%)
Jun 18, 2004 1.040 1.050 1.000 1.050 3,200 +0.15(+16.67%)
Jun 17, 2004 1.220 1.220 0.9000 0.9000 2,500 -0.16(-15.01%)
Jun 16, 2004 0.9600 1.060 0.9400 1.059 10,000 +0.26(+32.37%)
Jun 15, 2004 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 14, 2004 0.8000 0.8000 0.8000 0.8000 3,000 -0.05(-5.88%)
Jun 10, 2004 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 09, 2004 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Jun 08, 2004 0.9600 0.9600 0.8200 0.8500 6,400 -0.11(-11.46%)
Jun 07, 2004 0.9600 0.9600 0.9600 0.9600 500 -0.04(-3.90%)
Jun 04, 2004 1.000 1.000 0.9990 0.9990 1,300 +0.08(+8.59%)
Jun 03, 2004 0.9200 0.9200 0.9200 0.9200 400 -0.08(-8.00%)
Jun 02, 2004 1.051 1.051 1.000 1.000 3,200 -0.05(-4.76%)
Jun 01, 2004 1.050 1.110 1.050 1.050 10,600 +0.02(+1.94%)
May 28, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 27, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 26, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 25, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 24, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 21, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 20, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 19, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 18, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 17, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 14, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 13, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 12, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 11, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 10, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 07, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 06, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 05, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 04, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 03, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 30, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 29, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 28, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 27, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 26, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 23, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 22, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 21, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 20, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 19, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 16, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 15, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 14, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 13, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 12, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 08, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 07, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 06, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 05, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 02, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 01, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 31, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 30, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 29, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 26, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 25, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 24, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 23, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 22, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 19, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 18, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 17, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 16, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 15, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 12, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 11, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 10, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 09, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 08, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 05, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 04, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 03, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 02, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 01, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 27, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 26, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 25, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 24, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 23, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 20, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 19, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 18, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 17, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 13, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 12, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 11, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 10, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 09, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 06, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 05, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 04, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 03, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 02, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 30, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 29, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 28, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 27, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 26, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 23, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 22, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 21, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 20, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 16, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 15, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 14, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 13, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 12, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 09, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 08, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 07, 2004 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 31, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 30, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 29, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 26, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 24, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 23, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 22, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 19, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 18, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 17, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 16, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 15, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 12, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 11, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 10, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 09, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 08, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 05, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 04, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 03, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 02, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 01, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 28, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 26, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 25, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 24, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 21, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 20, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 19, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 18, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 17, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 14, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 13, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 12, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 11, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 10, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 07, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 06, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 05, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 04, 2003 1.030 1.030 1.030 1.030 0 +0.04(+4.15%)
Nov 03, 2003 0.9810 1.010 0.9800 0.9890 4,200 -0.00(-0.20%)
Oct 31, 2003 0.9800 0.9910 0.9800 0.9910 5,700 +0.01(+0.81%)
Oct 30, 2003 0.9800 0.9830 0.9830 0.9830 11,100 +0.00(+0.31%)
Oct 29, 2003 0.9800 0.9900 0.9800 0.9800 7,300 -0.01(-1.01%)
Oct 28, 2003 1.050 1.050 0.9500 0.9900 22,950 +0.00(+0.00%)
Oct 27, 2003 1.082 1.190 0.9600 0.9900 13,600 -0.09(-8.42%)
Oct 24, 2003 1.081 1.081 1.081 1.081 200 +0.01(+1.03%)
Oct 23, 2003 1.100 1.101 1.070 1.070 1,300 +0.00(+0.00%)
Oct 22, 2003 1.190 1.190 1.070 1.070 4,600 -0.04(-3.60%)
Oct 21, 2003 1.080 1.110 1.060 1.110 1,200 -0.09(-7.50%)
Oct 20, 2003 1.100 1.200 1.099 1.200 6,200 +0.02(+1.69%)
Oct 17, 2003 1.180 1.220 1.110 1.180 3,800 +0.08(+7.27%)
Oct 16, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 15, 2003 1.150 1.150 1.100 1.100 7,200 -0.10(-8.33%)
Oct 14, 2003 1.150 1.200 1.060 1.200 9,100 -0.01(-0.74%)
Oct 13, 2003 1.230 1.230 1.150 1.209 3,700 -0.00(-0.08%)
Oct 10, 2003 1.210 1.210 1.160 1.210 5,550 +0.00(+0.00%)
Oct 09, 2003 1.210 1.210 1.160 1.210 1,100 -0.09(-6.92%)
Oct 08, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 07, 2003 1.340 1.340 1.300 1.300 500 +0.05(+4.00%)
Oct 06, 2003 1.180 1.260 1.150 1.250 4,100 -0.06(-4.51%)
Oct 03, 2003 1.310 1.311 1.170 1.309 2,400 -0.05(-3.75%)
Oct 02, 2003 1.310 1.360 1.200 1.360 2,500 +0.07(+5.43%)
Oct 01, 2003 1.360 1.480 1.120 1.290 8,100 -0.06(-4.44%)
Sep 30, 2003 1.410 1.410 1.350 1.350 300 +0.00(+0.00%)
Sep 29, 2003 1.370 1.370 1.350 1.350 2,000 -0.03(-2.17%)
Sep 26, 2003 1.404 1.450 1.370 1.380 7,500 -0.07(-4.83%)
Sep 25, 2003 1.440 1.450 1.355 1.450 3,700 +0.02(+1.40%)
Sep 24, 2003 1.420 1.500 1.420 1.430 2,600 +0.02(+1.42%)
Sep 23, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Sep 22, 2003 1.550 1.550 1.400 1.410 1,200 +0.00(+0.00%)
Sep 19, 2003 1.410 1.410 1.410 1.410 100 -0.01(-0.70%)
Sep 18, 2003 1.410 1.420 1.410 1.420 6,300 -0.07(-4.70%)
Sep 17, 2003 1.400 1.550 1.400 1.490 6,840 +0.12(+8.76%)
Sep 16, 2003 1.570 1.570 1.370 1.370 1,200 +0.07(+5.38%)
Sep 15, 2003 1.520 1.600 1.300 1.300 5,400 -0.22(-14.47%)
Sep 12, 2003 1.410 1.660 1.310 1.520 10,200 +0.11(+7.80%)
Sep 11, 2003 1.400 1.410 1.400 1.410 400 +0.01(+0.71%)
Sep 10, 2003 1.400 1.400 1.400 1.400 200 +0.09(+6.87%)
Sep 09, 2003 1.310 1.310 1.310 1.310 200 -0.07(-5.07%)
Sep 08, 2003 1.421 1.421 1.380 1.380 2,200 -0.02(-1.43%)
Sep 05, 2003 1.380 1.390 1.110 1.400 8,700 +0.02(+1.45%)
Sep 04, 2003 1.370 1.400 1.060 1.380 15,400 +0.33(+31.43%)
Sep 03, 2003 1.340 1.340 1.010 1.050 9,400 -0.19(-15.32%)
Sep 02, 2003 1.300 1.300 1.240 1.240 7,900 -0.05(-3.88%)
Aug 29, 2003 1.290 1.300 1.280 1.290 8,000 +0.04(+3.20%)
Aug 28, 2003 1.210 1.250 1.210 1.250 700 +0.00(+0.00%)
Aug 27, 2003 1.250 1.250 1.210 1.250 1,600 +0.00(+0.00%)
Aug 26, 2003 1.330 1.330 1.250 1.250 9,400 -0.23(-15.54%)
Aug 25, 2003 1.400 1.490 1.250 1.480 1,700 -0.02(-1.33%)
Aug 22, 2003 1.300 1.600 1.300 1.500 23,100 -0.33(-18.03%)
Aug 21, 2003 1.220 1.830 1.170 1.830 28,900 +0.72(+64.86%)
Aug 19, 2003 1.500 1.500 1.000 1.110 22,300 -0.45(-28.85%)
Aug 15, 2003 1.590 1.600 1.560 1.560 4,100 -0.04(-2.50%)
Aug 14, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 13, 2003 1.600 1.600 1.600 1.600 200 +0.08(+5.26%)
Aug 12, 2003 1.520 1.520 1.520 1.520 0 -0.05(-3.18%)
Aug 11, 2003 1.570 1.570 1.570 1.570 200 +0.00(+0.26%)
Aug 08, 2003 1.566 1.566 1.566 1.566 1,000 +0.05(+3.03%)
Aug 07, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Aug 06, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Aug 05, 2003 1.620 1.870 1.520 1.520 3,300 -0.06(-3.80%)
Aug 04, 2003 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Aug 01, 2003 1.600 1.600 1.600 1.600 3,200 -0.01(-0.62%)
Jul 31, 2003 1.610 1.610 1.610 1.610 400 +0.01(+0.63%)
Jul 30, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 29, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 28, 2003 1.600 1.600 1.600 1.600 500 +0.02(+1.27%)
Jul 25, 2003 1.580 1.580 1.580 1.580 100 -0.09(-5.45%)
Jul 24, 2003 1.720 1.990 1.650 1.671 2,200 -0.08(-4.46%)
Jul 23, 2003 1.749 1.749 1.749 1.749 0 +0.00(+0.00%)
Jul 22, 2003 1.770 1.770 1.650 1.749 3,700 -0.00(-0.06%)
Jul 21, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 18, 2003 1.750 1.750 1.750 1.750 4,400 -0.16(-8.42%)
Jul 17, 2003 1.911 1.911 1.911 1.911 0 +0.00(+0.00%)
Jul 16, 2003 1.930 1.930 1.750 1.911 4,400 +0.05(+2.74%)
Jul 15, 2003 1.750 1.860 1.750 1.860 800 -0.13(-6.53%)
Jul 14, 2003 1.900 1.990 1.900 1.990 3,400 +0.08(+4.19%)
Jul 11, 2003 1.910 1.910 1.910 1.910 1,000 +0.00(+0.00%)
Jul 10, 2003 1.910 1.910 1.910 1.910 700 -0.08(-4.02%)
Jul 09, 2003 1.990 2.000 1.990 1.990 3,600 +0.00(+0.05%)
Jul 08, 2003 1.989 1.989 1.989 1.989 100 -0.01(-0.55%)
Jul 07, 2003 1.990 2.000 1.990 2.000 900 +0.20(+11.11%)
Jul 03, 2003 1.750 1.950 1.750 1.800 5,600 -0.08(-4.26%)
Jul 02, 2003 1.810 1.880 1.530 1.880 11,450 +0.03(+1.62%)
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.