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 29, 2002 1.290 1.290 0.9000 1.210 1,000 -0.14(-10.37%)
Nov 27, 2002 1.350 1.350 1.350 1.350 300 -0.00(-0.07%)
Nov 26, 2002 1.351 1.351 1.351 1.351 300 -0.01(-0.66%)
Nov 25, 2002 1.070 1.490 1.070 1.360 4,100 +0.19(+16.24%)
Nov 22, 2002 1.420 1.440 1.070 1.170 8,500 -0.27(-18.75%)
Nov 21, 2002 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Nov 20, 2002 1.210 1.440 0.5600 1.440 23,900 +0.28(+24.14%)
Nov 19, 2002 1.350 1.350 1.160 1.160 400 -0.20(-14.71%)
Nov 18, 2002 1.360 1.360 1.350 1.360 800 +0.20(+17.24%)
Nov 15, 2002 1.490 1.490 1.160 1.160 1,500 -0.33(-22.15%)
Nov 14, 2002 1.500 1.500 1.160 1.490 4,200 +0.07(+4.93%)
Nov 13, 2002 1.150 1.420 1.130 1.420 7,000 +0.25(+21.37%)
Nov 12, 2002 1.400 1.400 1.021 1.170 20,300 -0.30(-20.35%)
Nov 11, 2002 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
Nov 08, 2002 1.370 1.469 1.370 1.469 2,400 +0.02(+1.38%)
Nov 07, 2002 1.400 1.449 1.400 1.449 1,900 +0.15(+11.55%)
Nov 06, 2002 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Nov 05, 2002 1.250 1.299 1.250 1.299 1,000 -0.01(-0.92%)
Nov 04, 2002 1.450 1.450 1.210 1.311 4,200 -0.22(-14.26%)
Nov 01, 2002 1.430 1.530 1.430 1.529 3,400 +0.08(+5.52%)
Oct 31, 2002 1.350 1.350 1.250 1.449 1,800 -0.11(-7.12%)
Oct 30, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Oct 29, 2002 1.560 1.560 1.560 1.560 200 +0.00(+0.00%)
Oct 28, 2002 1.550 1.560 1.550 1.560 300 -0.04(-2.50%)
Oct 25, 2002 1.600 1.700 1.600 1.600 8,600 +0.00(+0.00%)
Oct 24, 2002 1.550 1.700 1.550 1.600 2,800 +0.09(+5.96%)
Oct 23, 2002 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Oct 22, 2002 1.550 1.550 1.510 1.510 3,700 +0.08(+5.59%)
Oct 21, 2002 1.400 1.450 1.260 1.430 7,000 +0.04(+2.88%)
Oct 18, 2002 1.510 1.510 1.510 1.390 2,600 -0.18(-11.46%)
Oct 17, 2002 1.450 1.570 1.450 1.570 1,900 +0.17(+12.14%)
Oct 16, 2002 1.390 1.400 1.390 1.400 1,600 -0.05(-3.38%)
Oct 15, 2002 1.320 1.320 1.250 1.449 1,600 +0.00(+0.00%)
Oct 14, 2002 1.250 1.449 1.250 1.449 1,500 +0.00(+0.00%)
Oct 11, 2002 1.400 1.450 1.200 1.449 7,800 -0.10(-6.52%)
Oct 10, 2002 1.400 1.550 1.400 1.550 220,000 +0.15(+10.32%)
Oct 09, 2002 1.540 1.550 1.405 1.405 1,000 -0.09(-6.33%)
Oct 08, 2002 1.410 1.550 1.401 1.500 6,200 +0.08(+5.63%)
Oct 07, 2002 1.405 1.530 1.405 1.420 5,700 +0.01(+0.71%)
Oct 04, 2002 1.410 1.410 1.410 1.410 100 +0.05(+3.68%)
Oct 03, 2002 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 02, 2002 1.350 1.360 1.350 1.360 1,000 -0.04(-2.86%)
Oct 01, 2002 1.340 1.400 1.340 1.400 9,100 +0.05(+3.70%)
Sep 30, 2002 1.350 1.350 1.350 1.350 100 -0.14(-9.40%)
Sep 27, 2002 1.480 1.490 1.350 1.490 8,900 -0.01(-0.67%)
Sep 26, 2002 1.400 1.500 1.400 1.500 12,900 +0.05(+3.52%)
Sep 25, 2002 1.310 1.449 1.310 1.449 1,800 +0.02(+1.33%)
Sep 24, 2002 1.320 1.450 1.320 1.430 1,500 -0.05(-3.38%)
Sep 23, 2002 1.390 1.480 1.250 1.480 5,700 +0.00(+0.00%)
Sep 20, 2002 1.191 1.480 1.190 1.480 9,800 +0.13(+9.63%)
Sep 19, 2002 1.250 1.350 0.8500 1.350 28,600 +0.10(+8.00%)
Sep 18, 2002 1.400 1.400 1.250 1.250 6,670 -0.01(-0.79%)
Sep 17, 2002 1.610 1.610 1.300 1.260 7,200 -0.54(-30.00%)
Sep 13, 2002 1.600 1.800 1.600 1.800 3,200 +0.20(+12.50%)
Sep 12, 2002 1.600 1.600 1.600 1.600 1,300 +0.17(+11.89%)
Sep 11, 2002 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
Sep 10, 2002 1.430 1.430 1.430 1.430 700 +0.01(+0.70%)
Sep 09, 2002 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 06, 2002 1.420 1.420 1.420 1.420 1,000 -0.03(-2.07%)
Sep 05, 2002 1.451 1.451 1.450 1.450 800 -0.15(-9.38%)
Sep 04, 2002 1.500 1.600 1.500 1.600 5,700 +0.05(+3.29%)
Sep 03, 2002 1.549 1.549 1.549 1.549 300 -0.00(-0.06%)
Aug 30, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 29, 2002 1.450 1.550 1.450 1.550 1,100 +0.05(+3.33%)
Aug 28, 2002 1.550 1.550 1.500 1.500 1,800 -0.04(-2.60%)
Aug 27, 2002 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Aug 26, 2002 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Aug 23, 2002 1.500 1.540 1.500 1.540 2,300 +0.03(+1.99%)
Aug 22, 2002 1.440 1.510 1.440 1.510 3,500 +0.09(+6.34%)
Aug 21, 2002 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 20, 2002 1.420 1.420 1.420 1.420 3,000 +0.02(+1.43%)
Aug 16, 2002 1.460 1.460 1.400 1.400 5,300 -0.14(-9.09%)
Aug 15, 2002 1.649 1.699 1.400 1.540 9,500 -0.10(-6.10%)
Aug 14, 2002 1.610 1.650 1.610 1.640 2,100 +0.07(+4.39%)
Aug 13, 2002 1.571 1.571 1.571 1.571 400 -0.12(-7.04%)
Aug 12, 2002 1.620 1.690 1.560 1.690 4,900 -0.16(-8.65%)
Aug 07, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 06, 2002 1.720 1.850 1.720 1.850 1,600 +0.05(+2.78%)
Aug 05, 2002 1.750 1.800 1.750 1.800 1,800 +0.05(+2.86%)
Aug 02, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 01, 2002 1.750 1.750 1.750 1.750 800 -0.00(-0.23%)
Jul 31, 2002 1.750 1.754 1.750 1.754 1,200 -0.00(-0.28%)
Jul 30, 2002 2.000 2.000 1.759 1.759 9,000 -0.22(-11.16%)
Jul 29, 2002 1.980 1.980 1.980 1.980 200 +0.00(+0.00%)
Jul 26, 2002 2.090 2.090 1.980 1.980 2,600 +0.03(+1.54%)
Jul 25, 2002 1.950 2.090 1.950 1.950 5,700 +0.10(+5.41%)
Jul 24, 2002 1.700 1.850 1.690 1.850 11,300 +0.20(+12.12%)
Jul 23, 2002 1.550 1.700 1.508 1.650 4,200 +0.10(+6.45%)
Jul 22, 2002 1.600 1.600 1.550 1.550 2,200 -0.25(-13.89%)
Jul 19, 2002 1.750 1.980 1.750 1.800 8,500 +0.30(+20.00%)
Jul 17, 2002 1.465 1.850 1.310 1.500 9,000 -0.15(-9.04%)
Jul 12, 2002 1.250 1.280 1.250 1.649 1,500 -0.00(-0.06%)
Jul 11, 2002 1.400 1.700 1.400 1.650 11,000 +0.25(+17.77%)
Jul 10, 2002 1.600 1.600 1.401 1.401 7,900 -0.26(-15.60%)
Jul 09, 2002 1.749 1.749 1.660 1.660 1,200 -0.05(-2.92%)
Jul 08, 2002 1.790 1.790 1.710 1.710 11,100 -0.08(-4.47%)
Jul 05, 2002 1.749 1.790 1.728 1.790 700 +0.14(+8.48%)
Jul 04, 2002 1.810 1.810 1.530 1.650 3,900 +0.00(+0.00%)
Jul 03, 2002 1.810 1.810 1.530 1.650 3,900 -0.27(-14.06%)
Jul 02, 2002 1.900 1.949 1.900 1.920 900 +0.02(+1.00%)
Jul 01, 2002 1.901 1.901 1.901 1.901 200 +0.05(+2.76%)
Jun 28, 2002 2.100 2.100 1.600 1.850 5,600 -0.25(-11.90%)
Jun 27, 2002 2.050 2.151 2.050 2.100 5,000 +0.09(+4.48%)
Jun 26, 2002 2.100 2.100 2.010 2.010 5,700 -0.06(-2.90%)
Jun 25, 2002 2.210 2.250 2.070 2.070 8,000 -0.14(-6.33%)
Jun 21, 2002 2.120 2.210 2.120 2.210 6,200 +0.10(+4.74%)
Jun 20, 2002 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 19, 2002 2.200 2.200 2.110 2.110 3,100 -0.14(-6.22%)
Jun 18, 2002 2.400 2.400 2.250 2.250 2,400 -0.15(-6.25%)
Jun 17, 2002 2.250 2.400 2.250 2.400 900 +0.15(+6.67%)
Jun 14, 2002 2.300 2.300 2.250 2.250 2,500 +0.10(+4.65%)
Jun 12, 2002 2.250 2.250 2.150 2.150 2,500 -0.25(-10.42%)
Jun 11, 2002 2.400 2.400 2.250 2.400 2,200 +0.00(+0.04%)
Jun 10, 2002 2.399 2.399 2.399 2.399 0 +0.00(+0.00%)
Jun 07, 2002 2.490 2.490 2.130 2.399 10,000 -0.10(-4.04%)
Jun 06, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 05, 2002 2.500 2.500 2.500 2.500 200 +0.05(+2.04%)
May 31, 2002 2.470 2.560 2.450 2.450 3,300 +0.03(+1.20%)
May 28, 2002 2.421 2.421 2.421 2.421 200 +0.00(+0.04%)
May 27, 2002 2.580 2.580 2.420 2.420 700 +0.00(+0.00%)
May 24, 2002 2.580 2.580 2.420 2.420 700 -0.16(-6.20%)
May 23, 2002 2.550 2.580 2.500 2.580 7,700 +0.08(+3.20%)
May 22, 2002 2.500 2.580 2.500 2.500 6,600 -0.14(-5.30%)
May 21, 2002 2.490 2.640 2.490 2.640 5,400 +0.15(+6.02%)
May 20, 2002 2.460 2.490 2.460 2.490 500 +0.19(+8.26%)
May 17, 2002 2.480 2.480 2.260 2.300 8,400 +0.04(+1.77%)
May 16, 2002 2.413 2.430 2.260 2.260 1,600 +0.00(+0.00%)
May 15, 2002 2.490 2.490 2.260 2.260 1,600 -0.23(-9.24%)
May 14, 2002 2.310 2.490 2.310 2.490 18,300 +0.18(+7.79%)
May 13, 2002 2.601 2.750 2.300 2.310 6,600 -0.43(-15.66%)
May 10, 2002 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
May 09, 2002 2.640 2.739 2.640 2.739 1,200 -0.06(-2.18%)
May 08, 2002 2.640 2.850 2.640 2.800 11,000 +0.22(+8.70%)
May 07, 2002 2.500 2.576 2.500 2.576 2,700 +0.13(+5.14%)
May 06, 2002 2.460 2.460 2.450 2.450 1,500 -0.10(-3.88%)
May 03, 2002 3.000 2.890 2.450 2.549 17,500 -0.34(-11.74%)
May 02, 2002 2.650 2.900 2.650 2.888 8,900 +0.44(+17.88%)
May 01, 2002 2.450 2.450 2.450 2.450 1,600 -0.20(-7.55%)
Apr 30, 2002 2.430 2.650 2.430 2.650 2,300 +0.13(+5.16%)
Apr 29, 2002 2.649 2.649 2.520 2.520 1,200 -0.13(-4.91%)
Apr 26, 2002 2.390 2.670 2.260 2.650 1,400 +0.19(+7.72%)
Apr 25, 2002 2.550 2.550 2.460 2.460 20,300 -0.04(-1.60%)
Apr 24, 2002 2.600 2.600 2.500 2.500 10,300 -0.39(-13.49%)
Apr 23, 2002 2.460 2.890 2.450 2.890 6,600 +0.05(+1.76%)
Apr 22, 2002 2.690 2.841 2.499 2.840 5,800 +0.09(+3.27%)
Apr 19, 2002 2.830 2.830 2.540 2.750 5,800 +0.25(+10.00%)
Apr 18, 2002 2.850 2.850 2.500 2.500 9,300 -0.25(-9.09%)
Apr 17, 2002 2.900 2.900 2.750 2.750 4,000 -0.14(-4.84%)
Apr 16, 2002 2.850 2.900 2.850 2.890 5,600 +0.14(+5.09%)
Apr 15, 2002 2.850 2.900 2.750 2.750 10,400 -0.15(-5.16%)
Apr 12, 2002 2.890 2.900 2.850 2.900 4,900 +0.04(+1.27%)
Apr 11, 2002 2.860 2.990 2.850 2.863 8,800 -0.13(-4.25%)
Apr 10, 2002 3.000 3.000 2.950 2.990 7,400 -0.01(-0.33%)
Apr 09, 2002 3.000 3.100 2.750 3.000 10,200 +0.00(+0.00%)
Apr 08, 2002 2.950 3.000 2.950 3.000 400 +0.15(+5.26%)
Apr 05, 2002 2.850 2.950 2.710 2.850 1,400 -0.05(-1.72%)
Apr 04, 2002 3.000 3.000 2.900 2.900 5,300 +0.00(+0.00%)
Apr 03, 2002 2.900 2.900 2.900 2.900 100 -0.01(-0.34%)
Apr 02, 2002 3.050 3.050 2.910 2.910 300 +0.01(+0.34%)
Apr 01, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 29, 2002 2.950 3.050 2.900 2.900 3,800 +0.00(+0.00%)
Mar 28, 2002 2.950 3.050 2.900 2.900 3,800 -0.20(-6.45%)
Mar 27, 2002 2.900 3.100 2.900 3.100 800 +0.15(+5.08%)
Mar 26, 2002 2.981 3.100 2.950 2.950 5,600 -0.15(-4.79%)
Mar 25, 2002 3.300 3.300 2.950 3.099 4,500 -0.00(-0.11%)
Mar 22, 2002 3.180 3.350 3.102 3.102 2,000 +0.00(+0.06%)
Mar 21, 2002 3.020 3.450 3.010 3.100 8,700 +0.10(+3.33%)
Mar 20, 2002 3.199 3.199 3.000 3.000 1,100 -0.20(-6.25%)
Mar 19, 2002 3.101 3.200 3.101 3.200 1,300 +0.00(+0.00%)
Mar 18, 2002 3.250 3.250 3.000 3.200 4,300 -0.04(-1.23%)
Mar 15, 2002 3.220 3.240 3.220 3.240 5,500 +0.02(+0.62%)
Mar 14, 2002 3.000 3.220 2.850 3.220 2,400 +0.25(+8.42%)
Mar 13, 2002 2.940 2.995 2.772 2.970 15,600 +0.17(+6.07%)
Mar 12, 2002 2.908 3.620 2.752 2.800 16,400 +0.10(+3.70%)
Mar 11, 2002 2.960 2.960 2.700 2.700 1,600 -0.09(-3.23%)
Mar 08, 2002 2.800 2.960 2.751 2.790 5,200 -0.18(-6.06%)
Mar 07, 2002 2.801 2.970 2.800 2.970 5,900 +0.19(+6.83%)
Mar 06, 2002 2.780 2.780 2.780 2.780 2,300 +0.08(+2.96%)
Mar 05, 2002 2.750 2.850 2.700 2.700 4,700 -0.14(-4.94%)
Mar 04, 2002 2.979 2.979 2.840 2.840 2,800 -0.05(-1.72%)
Mar 01, 2002 2.800 2.891 2.800 2.890 7,100 +0.21(+7.84%)
Feb 28, 2002 2.760 2.990 2.680 2.680 7,700 -0.07(-2.55%)
Feb 27, 2002 2.650 2.750 2.650 2.750 3,300 +0.07(+2.59%)
Feb 26, 2002 2.700 2.700 2.680 2.680 5,100 -0.03(-1.09%)
Feb 25, 2002 2.750 2.750 2.680 2.710 4,300 -0.04(-1.45%)
Feb 22, 2002 2.790 2.790 2.700 2.750 21,800 -0.03(-1.08%)
Feb 21, 2002 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Feb 20, 2002 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Feb 19, 2002 2.700 2.800 2.700 2.780 900 -0.02(-0.66%)
Feb 18, 2002 2.799 2.799 2.799 2.799 0 +0.00(+0.00%)
Feb 15, 2002 2.799 2.799 2.799 2.799 0 +0.00(+0.00%)
Feb 14, 2002 2.799 2.799 2.799 2.799 500 +0.15(+5.61%)
Feb 13, 2002 2.920 3.001 2.650 2.650 3,200 -0.27(-9.25%)
Feb 12, 2002 2.880 2.990 2.630 2.920 2,700 +0.17(+6.18%)
Feb 11, 2002 2.620 2.750 2.620 2.750 1,100 -0.13(-4.51%)
Feb 08, 2002 3.000 3.000 2.750 2.880 7,700 -0.27(-8.53%)
Feb 07, 2002 3.150 3.150 3.148 3.148 2,300 +0.15(+4.95%)
Feb 06, 2002 3.100 3.100 3.000 3.000 1,800 -0.14(-4.46%)
Feb 05, 2002 3.250 3.250 3.140 3.140 2,600 -0.11(-3.53%)
Feb 04, 2002 3.255 3.255 3.255 3.255 1,500 +0.12(+3.99%)
Feb 01, 2002 3.250 3.300 3.130 3.130 3,500 +0.01(+0.21%)
Jan 31, 2002 3.101 3.447 3.101 3.123 400 -0.23(-6.77%)
Jan 30, 2002 3.250 3.450 3.120 3.350 8,700 +0.00(+0.00%)
Jan 29, 2002 3.250 3.350 3.250 3.350 8,900 -0.11(-3.18%)
Jan 28, 2002 3.350 3.490 3.300 3.460 13,300 +0.11(+3.28%)
Jan 25, 2002 3.400 3.400 3.350 3.350 800 -0.15(-4.22%)
Jan 24, 2002 3.220 3.498 3.220 3.498 400 -0.05(-1.38%)
Jan 23, 2002 3.540 3.550 3.300 3.546 10,200 +0.15(+4.31%)
Jan 22, 2002 3.550 3.550 3.400 3.400 400 -0.14(-3.95%)
Jan 21, 2002 3.530 3.540 3.350 3.540 9,200 +0.00(+0.00%)
Jan 18, 2002 3.530 3.540 3.350 3.540 9,200 +0.00(+0.00%)
Jan 17, 2002 3.540 3.540 3.510 3.540 5,300 +0.03(+0.85%)
Jan 16, 2002 3.540 3.540 3.010 3.510 11,900 -0.04(-1.13%)
Jan 15, 2002 3.350 3.650 3.350 3.550 14,800 +0.20(+5.99%)
Jan 14, 2002 3.340 3.950 2.900 3.349 35,000 -0.00(-0.01%)
Jan 11, 2002 2.990 3.350 2.980 3.350 4,200 +0.48(+16.72%)
Jan 10, 2002 2.870 2.870 2.870 2.870 2,500 +0.05(+1.77%)
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.