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

Hudson Tech Inc (NQ: HDSN )

9.410 +0.040 (+0.43%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 7, 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 (%)
Jan 31, 2023 9.740 10.23 9.600 10.21 635,254 +0.48(+4.93%)
Jan 30, 2023 9.700 9.975 9.630 9.730 458,859 -0.05(-0.51%)
Jan 27, 2023 9.860 9.990 9.730 9.780 347,305 -0.04(-0.41%)
Jan 26, 2023 9.980 10.04 9.740 9.820 335,668 -0.11(-1.11%)
Jan 25, 2023 9.800 9.930 9.625 9.930 357,019 +0.04(+0.40%)
Jan 24, 2023 9.870 10.10 9.650 9.890 491,445 -0.11(-1.10%)
Jan 23, 2023 10.01 10.10 9.760 10.00 628,455 +0.06(+0.60%)
Jan 20, 2023 9.830 10.15 9.730 9.940 473,188 +0.26(+2.69%)
Jan 19, 2023 10.20 10.25 9.560 9.680 631,396 -0.64(-6.20%)
Jan 18, 2023 10.64 11.03 10.26 10.32 597,479 -0.32(-3.01%)
Jan 17, 2023 11.00 11.00 10.30 10.64 867,009 -0.34(-3.10%)
Jan 13, 2023 10.69 11.01 10.63 10.98 422,578 +0.24(+2.23%)
Jan 12, 2023 10.99 11.11 10.61 10.74 636,180 -0.13(-1.20%)
Jan 11, 2023 10.46 11.02 10.46 10.87 728,612 +0.47(+4.52%)
Jan 10, 2023 10.11 10.46 10.04 10.40 382,606 +0.27(+2.67%)
Jan 09, 2023 10.44 10.57 10.11 10.13 554,159 -0.15(-1.46%)
Jan 06, 2023 10.05 10.37 10.03 10.28 547,017 +0.35(+3.52%)
Jan 05, 2023 9.810 9.940 9.675 9.930 350,135 +0.12(+1.22%)
Jan 04, 2023 9.720 9.920 9.460 9.810 482,286 +0.04(+0.41%)
Jan 03, 2023 10.22 10.35 9.560 9.770 523,486 -0.35(-3.46%)
Dec 30, 2022 9.740 10.14 9.700 10.12 246,026 +0.25(+2.53%)
Dec 29, 2022 9.980 10.10 9.750 9.870 430,273 -0.02(-0.20%)
Dec 28, 2022 9.980 10.06 9.880 9.890 436,833 -0.04(-0.40%)
Dec 27, 2022 9.990 10.10 9.850 9.930 419,632 -0.07(-0.70%)
Dec 23, 2022 9.740 10.00 9.660 10.00 312,351 +0.27(+2.77%)
Dec 22, 2022 9.900 9.910 9.450 9.730 620,789 -0.28(-2.80%)
Dec 21, 2022 10.03 10.05 9.860 10.01 324,343 +0.09(+0.91%)
Dec 20, 2022 9.960 10.04 9.708 9.920 517,496 -0.04(-0.40%)
Dec 19, 2022 10.09 10.18 9.860 9.960 631,781 -0.13(-1.29%)
Dec 16, 2022 10.36 10.55 10.06 10.09 1,103,637 -0.42(-4.00%)
Dec 15, 2022 10.97 10.97 10.47 10.51 1,111,857 -0.57(-5.14%)
Dec 14, 2022 11.74 11.86 11.06 11.08 868,138 -0.66(-5.62%)
Dec 13, 2022 12.25 12.46 11.73 11.74 747,241 -0.16(-1.34%)
Dec 12, 2022 11.61 11.91 11.51 11.90 573,143 +0.29(+2.50%)
Dec 09, 2022 11.81 11.96 11.47 11.61 680,172 -0.22(-1.86%)
Dec 08, 2022 11.79 12.37 11.67 11.83 878,062 +0.22(+1.89%)
Dec 07, 2022 11.40 11.76 11.22 11.61 633,882 +0.17(+1.49%)
Dec 06, 2022 11.31 11.63 11.04 11.44 811,475 +0.17(+1.51%)
Dec 05, 2022 11.37 11.44 11.08 11.27 686,880 -0.15(-1.31%)
Dec 02, 2022 11.20 11.50 11.14 11.42 462,285 +0.07(+0.62%)
Dec 01, 2022 11.53 11.56 11.23 11.35 435,297 +0.06(+0.53%)
Nov 30, 2022 11.21 11.29 10.82 11.29 600,659 +0.10(+0.89%)
Nov 29, 2022 10.85 11.32 10.69 11.19 559,110 +0.33(+3.04%)
Nov 28, 2022 11.34 11.85 10.77 10.86 989,509 -0.43(-3.81%)
Nov 25, 2022 10.70 11.42 10.65 11.29 521,038 +0.71(+6.71%)
Nov 23, 2022 10.52 10.70 10.50 10.58 201,535 +0.05(+0.47%)
Nov 22, 2022 10.40 10.75 10.35 10.53 283,350 +0.14(+1.35%)
Nov 21, 2022 10.34 10.54 10.33 10.39 283,531 -0.10(-0.95%)
Nov 18, 2022 10.74 10.76 10.45 10.49 260,188 -0.02(-0.19%)
Nov 17, 2022 10.55 10.59 10.32 10.51 267,618 -0.20(-1.87%)
Nov 16, 2022 10.67 10.86 10.54 10.71 302,411 +0.02(+0.19%)
Nov 15, 2022 10.69 10.95 10.58 10.69 420,176 +0.20(+1.91%)
Nov 14, 2022 10.50 10.78 10.39 10.49 490,991 -0.09(-0.85%)
Nov 11, 2022 10.93 11.34 10.49 10.58 715,752 -0.37(-3.38%)
Nov 10, 2022 10.46 11.10 10.44 10.95 635,271 +0.85(+8.42%)
Nov 09, 2022 10.53 10.82 10.04 10.10 805,558 -0.57(-5.34%)
Nov 08, 2022 10.84 10.99 10.51 10.67 854,502 -0.13(-1.20%)
Nov 07, 2022 10.70 10.83 10.32 10.80 1,052,006 +0.26(+2.47%)
Nov 04, 2022 10.37 10.55 10.26 10.54 1,073,485 +0.38(+3.74%)
Nov 03, 2022 9.450 10.39 9.380 10.16 2,096,610 +1.31(+14.80%)
Nov 02, 2022 9.150 9.295 8.840 8.850 589,699 -0.28(-3.07%)
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.