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

Hudson Tech Inc (NQ: HDSN )

9.110 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 0.6200 0.6849 0.6130 0.6131 420,037 -0.03(-4.20%)
Jul 30, 2019 0.6000 0.6900 0.5900 0.6400 465,418 +0.04(+7.38%)
Jul 29, 2019 0.6200 0.6357 0.5740 0.5960 418,827 -0.02(-2.61%)
Jul 26, 2019 0.6000 0.6494 0.5710 0.6120 423,300 +0.01(+1.71%)
Jul 25, 2019 0.6400 0.6633 0.5511 0.6017 652,384 -0.03(-4.51%)
Jul 24, 2019 0.7200 0.7200 0.6200 0.6301 789,037 -0.06(-8.68%)
Jul 23, 2019 0.7200 0.8200 0.6900 0.6900 1,736,112 +0.02(+2.99%)
Jul 22, 2019 0.6300 0.7200 0.6101 0.6700 559,135 +0.01(+1.93%)
Jul 19, 2019 0.6865 0.7001 0.6232 0.6573 622,700 -0.02(-3.34%)
Jul 18, 2019 0.7200 0.7230 0.6650 0.6800 629,649 -0.04(-5.95%)
Jul 17, 2019 0.7240 0.7600 0.7081 0.7230 343,444 -0.00(-0.51%)
Jul 16, 2019 0.7366 0.7600 0.7120 0.7267 709,042 -0.00(-0.47%)
Jul 15, 2019 0.7328 0.7600 0.7052 0.7301 204,883 +0.01(+1.83%)
Jul 12, 2019 0.7440 0.7717 0.7101 0.7170 557,100 -0.02(-2.36%)
Jul 11, 2019 0.7800 0.8182 0.7100 0.7343 522,677 -0.01(-0.77%)
Jul 10, 2019 0.8200 0.8300 0.7400 0.7400 624,486 -0.06(-7.04%)
Jul 09, 2019 0.8225 0.8355 0.7600 0.7960 407,450 -0.03(-3.16%)
Jul 08, 2019 0.8600 0.8996 0.8101 0.8220 310,338 -0.06(-6.97%)
Jul 05, 2019 0.8700 0.9095 0.8600 0.8836 503,200 +0.02(+1.97%)
Jul 03, 2019 0.8700 0.8949 0.8250 0.8665 766,900 -0.00(-0.43%)
Jul 02, 2019 0.8950 0.9250 0.8239 0.8702 920,071 -0.03(-3.31%)
Jul 01, 2019 0.8700 0.9200 0.8600 0.9000 573,225 +0.04(+4.68%)
Jun 28, 2019 0.8500 0.9000 0.8223 0.8598 631,500 +0.01(+1.15%)
Jun 27, 2019 0.8598 0.8674 0.8200 0.8500 280,244 +0.00(+0.00%)
Jun 26, 2019 0.8719 0.9175 0.8246 0.8500 828,051 -0.02(-2.49%)
Jun 25, 2019 0.9733 0.9900 0.8501 0.8717 965,847 -0.08(-8.24%)
Jun 24, 2019 0.8100 0.9700 0.8100 0.9500 1,246,543 +0.14(+16.65%)
Jun 21, 2019 0.8700 0.8800 0.7800 0.8144 660,400 -0.02(-2.86%)
Jun 20, 2019 0.8701 0.8936 0.8140 0.8384 422,026 -0.01(-1.38%)
Jun 19, 2019 1.050 1.050 0.8300 0.8501 1,193,854 -0.18(-17.47%)
Jun 18, 2019 1.060 1.150 1.020 1.030 609,712 -0.03(-2.83%)
Jun 17, 2019 1.130 1.264 1.060 1.060 789,752 -0.06(-5.36%)
Jun 14, 2019 1.340 1.380 1.110 1.120 476,300 -0.22(-16.42%)
Jun 13, 2019 1.430 1.480 1.310 1.340 305,850 -0.08(-5.63%)
Jun 12, 2019 1.360 1.440 1.360 1.420 89,985 +0.05(+3.65%)
Jun 11, 2019 1.510 1.530 1.350 1.370 664,127 -0.13(-8.67%)
Jun 10, 2019 1.550 1.630 1.480 1.500 571,578 -0.05(-3.23%)
Jun 07, 2019 1.560 1.580 1.490 1.550 397,900 -0.01(-0.64%)
Jun 06, 2019 1.590 1.720 1.470 1.560 433,351 -0.04(-2.50%)
Jun 05, 2019 1.560 1.716 1.560 1.600 255,721 +0.04(+2.56%)
Jun 04, 2019 1.590 1.660 1.550 1.560 287,871 -0.02(-1.27%)
Jun 03, 2019 1.590 1.680 1.550 1.580 457,715 -0.02(-1.25%)
May 31, 2019 1.650 1.715 1.570 1.600 340,700 -0.08(-4.76%)
May 30, 2019 1.620 1.900 1.600 1.680 871,774 +0.00(+0.00%)
May 29, 2019 1.980 2.014 1.620 1.680 1,035,885 -0.33(-16.42%)
May 28, 2019 2.040 2.100 1.965 2.010 854,145 -0.02(-0.99%)
May 24, 2019 2.050 2.100 1.950 2.030 514,300 -0.01(-0.49%)
May 23, 2019 2.140 2.180 1.990 2.040 1,075,855 -0.12(-5.56%)
May 22, 2019 2.030 2.200 2.000 2.160 639,066 +0.11(+5.37%)
May 21, 2019 2.010 2.135 1.990 2.050 642,175 +0.05(+2.50%)
May 20, 2019 1.990 2.090 1.920 2.000 758,153 -0.03(-1.48%)
May 17, 2019 1.980 2.090 1.930 2.030 693,800 +0.02(+1.00%)
May 16, 2019 2.010 2.080 1.905 2.010 719,871 +0.00(+0.00%)
May 15, 2019 1.960 2.020 1.890 2.010 557,690 +0.06(+3.08%)
May 14, 2019 2.000 2.070 1.920 1.950 831,009 -0.04(-2.01%)
May 13, 2019 1.970 2.030 1.899 1.990 627,123 -0.01(-0.50%)
May 10, 2019 1.910 2.020 1.865 2.000 605,300 +0.11(+5.82%)
May 09, 2019 1.850 1.940 1.840 1.890 362,544 +0.03(+1.89%)
May 08, 2019 1.890 1.980 1.750 1.855 248,751 -0.02(-0.80%)
May 07, 2019 1.930 1.960 1.845 1.870 564,207 -0.08(-4.10%)
May 06, 2019 1.890 2.000 1.830 1.950 360,725 +0.02(+1.04%)
May 03, 2019 1.700 1.950 1.600 1.930 524,800 +0.23(+13.53%)
May 02, 2019 1.310 1.758 1.310 1.700 740,550 +0.38(+28.79%)
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.