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

Hudson Tech Inc (NQ: HDSN )

9.130 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 28, 2013 3.190 3.290 3.130 3.190 82,280 +0.00(+0.00%)
Jun 27, 2013 3.210 3.280 3.150 3.190 0 +0.01(+0.31%)
Jun 26, 2013 3.340 3.370 3.120 3.180 0 -0.07(-2.15%)
Jun 25, 2013 3.170 3.280 3.140 3.250 0 +0.11(+3.50%)
Jun 24, 2013 3.230 3.260 3.130 3.140 0 -0.16(-4.85%)
Jun 21, 2013 3.420 3.420 3.220 3.300 190,057 -0.14(-4.07%)
Jun 20, 2013 3.500 3.500 3.440 3.440 0 -0.06(-1.71%)
Jun 19, 2013 3.530 3.530 3.470 3.500 0 -0.02(-0.57%)
Jun 18, 2013 3.540 3.569 3.500 3.520 0 +0.01(+0.28%)
Jun 17, 2013 3.520 3.576 3.480 3.510 0 +0.04(+1.15%)
Jun 14, 2013 3.620 3.620 3.380 3.470 0 +0.13(+3.89%)
Jun 13, 2013 3.310 3.400 3.310 3.340 145,329 +0.01(+0.30%)
Jun 12, 2013 3.350 3.350 3.310 3.330 37,765 +0.01(+0.30%)
Jun 11, 2013 3.400 3.410 3.309 3.320 173,650 -0.08(-2.35%)
Jun 10, 2013 3.490 3.560 3.400 3.400 0 -0.09(-2.58%)
Jun 07, 2013 3.520 3.520 3.397 3.490 0 +0.02(+0.58%)
Jun 06, 2013 3.340 3.490 3.340 3.470 0 +0.12(+3.58%)
Jun 05, 2013 3.500 3.520 3.350 3.350 0 -0.12(-3.46%)
Jun 04, 2013 3.480 3.520 3.460 3.470 0 -0.04(-1.14%)
Jun 03, 2013 3.620 3.620 3.480 3.510 132,730 -0.13(-3.57%)
May 31, 2013 3.700 3.700 3.610 3.640 114,251 -0.03(-0.82%)
May 30, 2013 3.550 3.700 3.550 3.670 0 +0.09(+2.51%)
May 29, 2013 3.660 3.680 3.540 3.580 135,214 -0.07(-1.92%)
May 28, 2013 3.840 3.870 3.610 3.650 113,902 -0.15(-3.95%)
May 24, 2013 3.840 3.840 3.620 3.800 0 -0.02(-0.52%)
May 23, 2013 3.870 3.880 3.820 3.820 0 -0.06(-1.55%)
May 22, 2013 3.950 3.950 3.830 3.880 0 -0.08(-2.02%)
May 21, 2013 4.070 4.090 3.940 3.960 0 +0.02(+0.51%)
May 20, 2013 3.900 4.090 3.860 3.940 0 +0.00(+0.00%)
May 17, 2013 3.880 3.940 3.790 3.940 0 +0.11(+2.87%)
May 16, 2013 3.780 3.830 3.700 3.830 132,076 +0.07(+1.86%)
May 15, 2013 3.670 3.820 3.670 3.760 0 +0.16(+4.44%)
May 13, 2013 3.690 3.840 3.570 3.600 0 -0.12(-3.23%)
May 10, 2013 3.620 3.790 3.610 3.720 0 +0.07(+1.92%)
May 09, 2013 3.720 3.870 3.630 3.650 0 -0.10(-2.67%)
May 08, 2013 3.800 3.850 3.730 3.750 0 -0.05(-1.32%)
May 07, 2013 3.900 3.960 3.610 3.800 0 -0.13(-3.31%)
May 06, 2013 4.080 4.180 3.920 3.930 0 -0.14(-3.44%)
May 03, 2013 4.320 4.270 3.950 4.070 0 -0.20(-4.68%)
May 02, 2013 4.350 4.450 4.120 4.270 0 +0.22(+5.43%)
May 01, 2013 4.000 4.100 3.970 4.050 382,242 +0.01(+0.25%)
Apr 30, 2013 3.990 4.050 3.970 4.040 0 +0.08(+2.02%)
Apr 29, 2013 3.960 4.000 3.900 3.960 123,814 +0.05(+1.28%)
Apr 26, 2013 3.920 3.930 3.900 3.910 45,256 +0.01(+0.26%)
Apr 25, 2013 3.900 3.950 3.840 3.900 72,314 +0.04(+1.04%)
Apr 24, 2013 3.840 3.870 3.780 3.860 0 +0.05(+1.31%)
Apr 23, 2013 3.700 3.839 3.670 3.810 55,893 +0.11(+2.97%)
Apr 22, 2013 3.710 3.750 3.661 3.700 72,298 -0.01(-0.27%)
Apr 19, 2013 3.720 3.770 3.660 3.710 110,521 -0.04(-1.07%)
Apr 18, 2013 3.750 3.800 3.670 3.750 127,661 -0.01(-0.27%)
Apr 17, 2013 3.780 3.800 3.680 3.760 90,777 -0.04(-1.05%)
Apr 16, 2013 3.770 3.820 3.690 3.800 108,239 +0.05(+1.33%)
Apr 15, 2013 3.840 3.840 3.690 3.750 123,919 -0.08(-2.09%)
Apr 12, 2013 3.810 3.980 3.770 3.830 319,009 +0.06(+1.59%)
Apr 11, 2013 3.770 3.844 3.728 3.770 189,354 +0.00(+0.00%)
Apr 10, 2013 3.810 3.870 3.690 3.770 137,754 -0.04(-1.05%)
Apr 09, 2013 3.800 3.900 3.750 3.810 449,116 +0.07(+1.87%)
Apr 08, 2013 3.670 3.790 3.580 3.740 481,091 +0.21(+5.95%)
Apr 05, 2013 3.500 3.540 3.318 3.530 152,718 +0.07(+2.02%)
Apr 04, 2013 3.360 3.500 3.221 3.460 251,861 +0.10(+2.98%)
Apr 03, 2013 3.380 3.420 3.110 3.360 652,629 -0.09(-2.61%)
Apr 02, 2013 3.630 3.680 3.390 3.450 530,405 -0.16(-4.43%)
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.