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 29, 2022 8.550 8.950 8.540 8.910 550,309 +0.35(+4.09%)
Jul 28, 2022 8.460 8.640 8.240 8.560 358,027 +0.14(+1.66%)
Jul 27, 2022 8.100 8.450 7.830 8.420 581,942 +0.44(+5.51%)
Jul 26, 2022 8.060 8.080 7.860 7.980 272,777 -0.16(-1.97%)
Jul 25, 2022 8.000 8.170 7.894 8.140 308,333 +0.23(+2.91%)
Jul 22, 2022 8.390 8.470 7.850 7.910 426,980 -0.46(-5.50%)
Jul 21, 2022 8.310 8.480 8.110 8.370 341,995 -0.01(-0.12%)
Jul 20, 2022 7.910 8.430 7.910 8.380 518,563 +0.48(+6.08%)
Jul 19, 2022 7.860 8.010 7.760 7.900 469,406 +0.11(+1.41%)
Jul 18, 2022 7.940 8.100 7.780 7.790 378,815 +0.08(+1.04%)
Jul 15, 2022 7.690 7.740 7.420 7.710 513,182 +0.15(+1.98%)
Jul 14, 2022 7.340 7.620 7.280 7.560 450,344 -0.02(-0.26%)
Jul 13, 2022 7.180 7.730 7.110 7.580 481,861 +0.33(+4.55%)
Jul 12, 2022 7.830 8.070 7.200 7.250 988,206 -0.58(-7.41%)
Jul 11, 2022 7.410 7.910 7.400 7.830 714,372 +0.26(+3.43%)
Jul 08, 2022 7.650 7.670 7.440 7.570 336,357 -0.06(-0.79%)
Jul 07, 2022 7.320 7.780 7.320 7.630 577,994 +0.44(+6.12%)
Jul 06, 2022 7.270 7.390 6.920 7.190 766,433 -0.20(-2.71%)
Jul 05, 2022 7.190 7.400 7.010 7.390 657,427 -0.02(-0.27%)
Jul 01, 2022 7.420 7.520 7.180 7.410 637,663 -0.10(-1.33%)
Jun 30, 2022 7.520 7.790 7.440 7.510 916,317 -0.12(-1.57%)
Jun 29, 2022 8.140 8.150 7.405 7.630 1,565,248 -0.51(-6.27%)
Jun 28, 2022 8.790 8.840 8.050 8.140 1,024,677 -0.65(-7.39%)
Jun 27, 2022 8.520 8.990 8.505 8.790 1,056,445 +0.33(+3.90%)
Jun 24, 2022 8.300 8.940 8.260 8.460 5,790,811 +0.24(+2.92%)
Jun 23, 2022 8.990 9.100 8.160 8.220 1,642,213 -0.81(-8.97%)
Jun 22, 2022 9.080 9.300 8.760 9.030 1,150,748 -0.27(-2.90%)
Jun 21, 2022 9.580 10.03 9.260 9.300 957,507 -0.13(-1.38%)
Jun 17, 2022 9.300 9.550 9.160 9.430 1,127,364 +0.29(+3.17%)
Jun 16, 2022 9.920 10.16 9.100 9.140 1,222,067 -1.02(-10.04%)
Jun 15, 2022 9.740 10.21 9.652 10.16 1,454,121 +0.44(+4.53%)
Jun 14, 2022 9.540 9.770 9.320 9.720 673,528 +0.37(+3.96%)
Jun 13, 2022 9.490 9.800 9.160 9.350 1,060,518 -0.37(-3.81%)
Jun 10, 2022 9.630 9.820 9.320 9.720 1,030,321 -0.10(-1.02%)
Jun 09, 2022 10.64 10.64 9.750 9.820 1,478,233 -0.84(-7.88%)
Jun 08, 2022 9.710 10.76 9.700 10.66 2,275,637 +0.95(+9.78%)
Jun 07, 2022 9.590 9.730 9.090 9.710 1,884,788 +0.01(+0.10%)
Jun 06, 2022 10.12 10.42 9.570 9.700 1,136,415 -0.23(-2.32%)
Jun 03, 2022 9.990 10.47 9.730 9.930 1,002,000 -0.12(-1.19%)
Jun 02, 2022 9.400 10.14 9.200 10.05 1,160,345 +0.69(+7.37%)
Jun 01, 2022 10.12 10.54 9.160 9.360 2,014,445 -0.64(-6.40%)
May 31, 2022 9.700 10.29 9.470 10.00 2,484,155 +0.35(+3.63%)
May 27, 2022 9.750 9.870 9.300 9.650 673,665 -0.05(-0.52%)
May 26, 2022 9.510 10.04 9.470 9.700 1,192,296 +0.18(+1.89%)
May 25, 2022 9.070 9.620 9.000 9.520 618,688 +0.43(+4.73%)
May 24, 2022 9.620 9.620 8.860 9.090 962,417 -0.68(-6.96%)
May 23, 2022 9.290 9.860 9.020 9.770 944,465 +0.67(+7.36%)
May 20, 2022 9.700 9.720 8.900 9.100 691,074 -0.50(-5.21%)
May 19, 2022 9.300 9.730 9.130 9.600 691,598 +0.05(+0.52%)
May 18, 2022 9.680 9.730 9.280 9.550 775,917 -0.06(-0.62%)
May 17, 2022 9.130 9.830 9.130 9.610 1,241,338 +0.58(+6.42%)
May 16, 2022 9.400 10.17 8.910 9.030 1,837,816 -0.25(-2.69%)
May 13, 2022 9.020 9.640 9.020 9.280 1,320,516 +0.38(+4.27%)
May 12, 2022 8.790 9.040 8.425 8.900 999,750 +0.05(+0.56%)
May 11, 2022 7.910 9.090 7.910 8.850 1,379,109 +0.91(+11.46%)
May 10, 2022 8.680 8.777 7.870 7.940 1,413,174 -0.78(-8.94%)
May 09, 2022 9.090 9.370 8.510 8.720 1,547,000 -0.57(-6.14%)
May 06, 2022 9.000 9.700 8.660 9.290 3,072,810 +0.23(+2.54%)
May 05, 2022 8.100 9.220 8.060 9.060 9,327,104 +1.92(+26.89%)
May 04, 2022 6.970 7.140 6.530 7.140 1,387,164 +0.17(+2.44%)
May 03, 2022 6.710 7.040 6.710 6.970 882,515 +0.26(+3.87%)
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.