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

Hudson Tech Inc (NQ: HDSN )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 3.460 3.660 3.460 3.600 71,846 +0.05(+1.41%)
Jun 29, 2016 3.490 3.570 3.450 3.550 29,261 +0.08(+2.31%)
Jun 28, 2016 3.440 3.470 3.310 3.470 9,053 +0.09(+2.66%)
Jun 27, 2016 3.500 3.500 3.365 3.380 43,876 -0.12(-3.43%)
Jun 24, 2016 3.460 3.550 3.375 3.500 51,824 -0.04(-1.13%)
Jun 23, 2016 3.570 3.570 3.460 3.540 159,906 +0.06(+1.72%)
Jun 22, 2016 3.380 3.530 3.335 3.480 331,910 +0.13(+3.88%)
Jun 21, 2016 3.192 3.370 3.150 3.350 80,482 +0.16(+5.02%)
Jun 20, 2016 3.260 3.300 3.090 3.190 87,588 -0.01(-0.31%)
Jun 17, 2016 3.200 3.310 3.178 3.200 44,640 -0.08(-2.44%)
Jun 16, 2016 3.192 3.310 3.180 3.280 13,296 +0.07(+2.18%)
Jun 15, 2016 3.280 3.350 3.180 3.210 79,474 -0.08(-2.43%)
Jun 14, 2016 3.220 3.310 3.160 3.290 31,141 +0.10(+3.13%)
Jun 13, 2016 3.260 3.350 3.190 3.190 66,062 -0.12(-3.63%)
Jun 10, 2016 3.370 3.370 3.220 3.310 22,874 -0.02(-0.60%)
Jun 09, 2016 3.390 3.490 3.300 3.330 43,162 -0.06(-1.77%)
Jun 08, 2016 3.450 3.500 3.360 3.390 28,533 -0.06(-1.74%)
Jun 07, 2016 3.470 3.480 3.360 3.450 122,849 +0.00(+0.00%)
Jun 06, 2016 3.510 3.560 3.420 3.450 59,157 -0.01(-0.29%)
Jun 03, 2016 3.570 3.570 3.410 3.460 30,729 -0.07(-1.98%)
Jun 02, 2016 3.520 3.570 3.400 3.530 173,697 +0.05(+1.44%)
Jun 01, 2016 3.480 3.585 3.420 3.480 32,247 +0.02(+0.58%)
May 31, 2016 3.440 3.500 3.410 3.460 48,431 +0.06(+1.76%)
May 27, 2016 3.450 3.400 3.400 3.400 41,400 -0.02(-0.58%)
May 26, 2016 3.410 3.480 3.370 3.420 49,266 +0.00(+0.00%)
May 25, 2016 3.457 3.457 3.220 3.420 111,189 -0.01(-0.29%)
May 24, 2016 3.420 3.470 3.280 3.430 56,412 +0.04(+1.18%)
May 23, 2016 3.300 3.410 3.210 3.390 81,973 +0.06(+1.80%)
May 20, 2016 3.370 3.370 3.370 3.330 25,894 +0.00(+0.00%)
May 19, 2016 3.390 3.430 3.270 3.330 38,772 -0.07(-2.06%)
May 18, 2016 3.400 3.430 3.290 3.400 33,554 -0.02(-0.58%)
May 17, 2016 3.500 3.570 3.310 3.420 108,659 -0.06(-1.72%)
May 16, 2016 3.500 3.610 3.450 3.480 21,257 -0.05(-1.42%)
May 13, 2016 3.550 3.670 3.450 3.530 31,454 -0.02(-0.56%)
May 12, 2016 3.710 3.790 3.410 3.550 77,704 -0.14(-3.79%)
May 11, 2016 3.790 3.800 3.630 3.690 23,709 -0.08(-2.12%)
May 10, 2016 3.760 3.840 3.530 3.770 63,843 +0.13(+3.57%)
May 09, 2016 3.520 3.700 3.410 3.640 48,168 +0.15(+4.30%)
May 06, 2016 3.650 3.690 3.450 3.490 115,033 -0.12(-3.32%)
May 05, 2016 3.930 3.950 3.610 3.610 189,788 -0.01(-0.28%)
May 04, 2016 3.550 3.620 3.495 3.620 55,356 +0.09(+2.55%)
May 03, 2016 3.400 3.580 3.400 3.530 44,897 +0.08(+2.32%)
May 02, 2016 3.500 3.510 3.440 3.450 41,105 -0.05(-1.43%)
Apr 29, 2016 3.430 3.590 3.420 3.500 26,750 +0.07(+2.04%)
Apr 28, 2016 3.410 3.489 3.400 3.430 11,722 -0.02(-0.58%)
Apr 27, 2016 3.640 3.660 3.370 3.450 121,274 -0.15(-4.17%)
Apr 26, 2016 3.410 3.635 3.410 3.600 31,410 +0.17(+4.96%)
Apr 25, 2016 3.420 3.580 3.350 3.430 32,806 +0.11(+3.31%)
Apr 22, 2016 3.360 3.450 3.280 3.320 9,445 -0.02(-0.60%)
Apr 21, 2016 3.450 3.450 3.340 3.340 33,148 -0.08(-2.34%)
Apr 20, 2016 3.350 3.490 3.350 3.420 18,491 -0.01(-0.29%)
Apr 19, 2016 3.600 3.600 3.430 3.430 9,015 -0.13(-3.65%)
Apr 18, 2016 3.590 3.590 3.550 3.560 15,264 +0.00(+0.00%)
Apr 15, 2016 3.480 3.610 3.480 3.560 30,641 +0.09(+2.59%)
Apr 14, 2016 3.450 3.480 3.450 3.470 10,430 +0.03(+0.87%)
Apr 13, 2016 3.380 3.480 3.350 3.440 13,463 +0.08(+2.38%)
Apr 12, 2016 3.300 3.400 3.270 3.360 42,825 +0.14(+4.35%)
Apr 11, 2016 3.200 3.270 3.160 3.220 33,104 +0.02(+0.63%)
Apr 08, 2016 3.150 3.220 3.150 3.200 2,542 +0.07(+2.24%)
Apr 07, 2016 3.170 3.240 3.130 3.130 14,428 -0.04(-1.26%)
Apr 06, 2016 3.146 3.240 3.132 3.170 19,747 +0.05(+1.60%)
Apr 05, 2016 3.170 3.280 3.120 3.120 17,345 -0.05(-1.58%)
Apr 04, 2016 3.180 3.265 3.170 3.170 16,470 -0.05(-1.55%)
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.