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

Hudson Tech Inc (NQ: HDSN )

10.41 +0.22 (+2.16%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 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 (%)
Mar 30, 2012 3.360 3.360 3.210 3.290 48,947 -0.06(-1.79%)
Mar 29, 2012 3.290 3.350 3.236 3.350 74,546 +0.01(+0.30%)
Mar 28, 2012 3.220 3.340 3.180 3.340 72,899 +0.10(+3.09%)
Mar 27, 2012 3.400 3.430 3.140 3.240 178,447 -0.12(-3.57%)
Mar 26, 2012 3.760 3.780 3.330 3.360 222,527 -0.40(-10.64%)
Mar 23, 2012 3.730 3.760 3.690 3.760 157,109 +0.00(+0.00%)
Mar 22, 2012 3.720 3.770 3.710 3.760 182,513 -0.01(-0.27%)
Mar 21, 2012 3.740 3.820 3.730 3.770 106,870 +0.01(+0.27%)
Mar 20, 2012 3.750 3.800 3.700 3.760 29,420 +0.01(+0.27%)
Mar 19, 2012 3.750 3.760 3.700 3.750 67,186 +0.03(+0.81%)
Mar 16, 2012 3.770 3.790 3.610 3.720 114,762 -0.04(-1.06%)
Mar 15, 2012 3.650 3.770 3.540 3.760 134,900 +0.14(+3.87%)
Mar 14, 2012 3.570 3.640 3.470 3.620 139,904 +0.07(+1.97%)
Mar 13, 2012 3.410 3.570 3.400 3.550 207,804 +0.17(+5.03%)
Mar 12, 2012 3.230 3.420 3.190 3.380 244,865 +0.15(+4.64%)
Mar 09, 2012 3.180 3.280 3.160 3.230 124,459 +0.07(+2.22%)
Mar 08, 2012 3.110 3.230 3.070 3.160 105,166 +0.05(+1.61%)
Mar 07, 2012 3.060 3.150 3.045 3.110 59,947 +0.02(+0.65%)
Mar 06, 2012 2.900 3.100 2.840 3.090 101,987 +0.17(+5.82%)
Mar 05, 2012 2.940 3.000 2.903 2.920 78,280 -0.04(-1.35%)
Mar 02, 2012 2.946 3.000 2.920 2.960 69,096 -0.04(-1.33%)
Mar 01, 2012 2.916 3.000 2.900 3.000 50,509 +0.00(+0.00%)
Feb 29, 2012 2.970 3.000 2.810 3.000 25,021 +0.07(+2.39%)
Feb 28, 2012 2.818 3.000 2.818 2.930 97,698 -0.06(-2.01%)
Feb 27, 2012 2.970 3.080 2.970 2.990 16,188 -0.01(-0.33%)
Feb 24, 2012 2.980 3.000 2.940 3.000 22,052 +0.02(+0.67%)
Feb 23, 2012 3.000 3.000 2.950 2.980 23,343 +0.05(+1.71%)
Feb 22, 2012 2.990 3.100 2.930 2.930 22,663 -0.04(-1.35%)
Feb 21, 2012 2.810 3.000 2.776 2.970 107,278 +0.14(+4.95%)
Feb 17, 2012 2.820 2.910 2.750 2.830 161,213 -0.05(-1.74%)
Feb 16, 2012 2.880 3.040 2.880 2.880 108,495 +0.00(+0.00%)
Feb 15, 2012 2.900 2.900 2.600 2.880 154,848 -0.02(-0.69%)
Feb 14, 2012 2.881 2.910 2.800 2.900 67,667 +0.01(+0.35%)
Feb 13, 2012 3.080 3.080 2.850 2.890 99,052 -0.08(-2.69%)
Feb 10, 2012 3.070 3.130 2.860 2.970 110,590 -0.08(-2.62%)
Feb 09, 2012 3.030 3.060 2.830 3.050 113,087 +0.01(+0.33%)
Feb 08, 2012 3.290 3.290 2.970 3.040 181,709 -0.23(-7.03%)
Feb 07, 2012 3.180 3.280 2.940 3.270 209,333 +0.12(+3.81%)
Feb 06, 2012 3.100 3.230 3.080 3.150 87,191 +0.05(+1.61%)
Feb 03, 2012 3.070 3.150 2.850 3.100 174,239 +0.03(+0.98%)
Feb 02, 2012 2.690 3.070 2.690 3.070 672,707 +0.28(+10.04%)
Feb 01, 2012 2.580 2.810 2.488 2.790 208,460 +0.25(+9.84%)
Jan 31, 2012 2.590 2.590 2.459 2.540 111,815 +0.08(+3.25%)
Jan 30, 2012 2.750 2.810 2.400 2.460 287,641 -0.31(-11.19%)
Jan 27, 2012 2.580 2.800 2.560 2.770 526,002 +0.18(+6.95%)
Jan 26, 2012 2.300 2.590 2.300 2.590 306,053 +0.31(+13.59%)
Jan 25, 2012 2.400 2.700 2.280 2.280 719,828 +0.11(+5.07%)
Jan 24, 2012 1.800 2.200 1.800 2.170 367,907 +0.38(+21.23%)
Jan 23, 2012 1.790 1.880 1.770 1.790 47,460 -0.06(-3.24%)
Jan 20, 2012 1.700 1.870 1.700 1.850 128,284 +0.10(+5.71%)
Jan 19, 2012 1.830 1.830 1.730 1.750 31,522 -0.04(-2.23%)
Jan 18, 2012 1.860 1.860 1.760 1.790 38,560 -0.04(-2.19%)
Jan 17, 2012 1.730 1.830 1.720 1.830 26,384 +0.11(+6.40%)
Jan 13, 2012 1.660 1.750 1.660 1.720 17,286 -0.04(-2.27%)
Jan 12, 2012 1.800 1.800 1.730 1.760 23,331 -0.01(-0.56%)
Jan 11, 2012 1.710 1.800 1.710 1.770 16,685 +0.07(+4.12%)
Jan 10, 2012 1.700 1.840 1.700 1.700 58,903 +0.05(+3.03%)
Jan 09, 2012 1.670 1.730 1.650 1.650 79,644 +0.05(+3.12%)
Jan 06, 2012 1.500 1.670 1.490 1.600 270,993 +0.13(+8.84%)
Jan 05, 2012 1.440 1.470 1.440 1.470 43,854 +0.03(+2.08%)
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.