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

Hudson Tech Inc (NQ: HDSN )

10.55 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 7.570 7.820 7.570 7.730 529,821 +0.18(+2.38%)
Apr 27, 2023 7.630 7.705 7.530 7.550 536,720 -0.02(-0.20%)
Apr 26, 2023 7.860 7.880 7.521 7.565 645,225 -0.34(-4.36%)
Apr 25, 2023 8.170 8.215 7.900 7.910 397,239 -0.34(-4.12%)
Apr 24, 2023 8.100 8.250 8.050 8.250 267,359 +0.18(+2.23%)
Apr 21, 2023 8.170 8.170 7.965 8.070 433,814 -0.14(-1.71%)
Apr 20, 2023 8.100 8.250 8.090 8.210 378,878 +0.04(+0.49%)
Apr 19, 2023 8.170 8.230 8.110 8.170 267,178 -0.03(-0.37%)
Apr 18, 2023 8.420 8.420 8.170 8.200 230,915 -0.13(-1.56%)
Apr 17, 2023 8.350 8.490 8.290 8.330 445,942 -0.02(-0.24%)
Apr 14, 2023 8.480 8.590 8.210 8.350 399,673 -0.06(-0.77%)
Apr 13, 2023 8.360 8.500 8.270 8.415 402,812 +0.13(+1.63%)
Apr 12, 2023 8.390 8.395 8.250 8.280 306,711 -0.02(-0.24%)
Apr 11, 2023 8.150 8.395 8.120 8.300 472,877 +0.20(+2.47%)
Apr 10, 2023 7.800 8.190 7.800 8.100 589,723 +0.29(+3.71%)
Apr 06, 2023 7.920 7.955 7.750 7.810 579,473 -0.13(-1.64%)
Apr 05, 2023 8.000 8.060 7.860 7.940 468,438 -0.13(-1.61%)
Apr 04, 2023 8.700 8.700 7.980 8.070 526,348 -0.63(-7.24%)
Apr 03, 2023 8.760 8.790 8.550 8.700 362,220 -0.03(-0.34%)
Mar 31, 2023 8.550 8.760 8.535 8.730 547,034 +0.25(+2.95%)
Mar 30, 2023 8.470 8.540 8.370 8.480 411,555 +0.08(+0.95%)
Mar 29, 2023 8.350 8.450 8.260 8.400 400,152 +0.14(+1.69%)
Mar 28, 2023 7.940 8.280 7.820 8.260 435,788 +0.29(+3.64%)
Mar 27, 2023 7.900 7.995 7.670 7.970 481,395 +0.12(+1.53%)
Mar 24, 2023 7.630 7.870 7.620 7.850 444,458 +0.06(+0.77%)
Mar 23, 2023 7.850 7.985 7.730 7.790 392,234 +0.00(+0.00%)
Mar 22, 2023 8.060 8.152 7.790 7.790 382,001 -0.29(-3.59%)
Mar 21, 2023 7.990 8.210 7.950 8.080 499,972 +0.31(+3.99%)
Mar 20, 2023 7.910 8.020 7.720 7.770 507,714 -0.01(-0.13%)
Mar 17, 2023 8.070 8.090 7.780 7.780 702,944 -0.38(-4.66%)
Mar 16, 2023 7.690 8.300 7.650 8.160 814,161 +0.31(+3.95%)
Mar 15, 2023 7.690 7.920 7.572 7.850 943,169 -0.11(-1.38%)
Mar 14, 2023 8.100 8.390 7.880 7.960 751,703 -0.06(-0.75%)
Mar 13, 2023 8.130 8.380 7.980 8.020 1,190,323 -0.46(-5.42%)
Mar 10, 2023 8.590 8.980 8.400 8.480 1,151,429 -0.11(-1.28%)
Mar 09, 2023 10.24 10.30 8.520 8.590 2,516,650 -0.85(-9.00%)
Mar 08, 2023 9.450 9.597 9.210 9.440 1,091,946 -0.05(-0.53%)
Mar 07, 2023 9.640 9.755 9.350 9.490 1,057,128 -0.04(-0.42%)
Mar 06, 2023 10.24 10.37 9.460 9.530 1,266,513 -0.65(-6.39%)
Mar 03, 2023 10.04 10.21 9.930 10.18 380,242 +0.18(+1.80%)
Mar 02, 2023 10.01 10.20 9.920 10.00 319,252 -0.09(-0.89%)
Mar 01, 2023 10.13 10.23 10.01 10.09 370,405 -0.04(-0.39%)
Feb 28, 2023 10.12 10.35 10.12 10.13 306,432 +0.01(+0.10%)
Feb 27, 2023 10.21 10.48 10.09 10.12 357,045 +0.01(+0.10%)
Feb 24, 2023 10.10 10.22 9.970 10.11 602,744 -0.16(-1.56%)
Feb 23, 2023 10.30 10.41 10.14 10.27 258,466 +0.06(+0.59%)
Feb 22, 2023 10.06 10.31 10.06 10.21 372,087 +0.15(+1.49%)
Feb 21, 2023 10.77 10.90 10.06 10.06 408,848 -0.80(-7.37%)
Feb 17, 2023 10.75 11.01 10.73 10.86 355,611 +0.13(+1.26%)
Feb 16, 2023 10.52 10.82 10.45 10.72 343,057 +0.16(+1.56%)
Feb 15, 2023 10.29 10.57 10.18 10.56 248,439 +0.17(+1.64%)
Feb 14, 2023 10.43 10.47 10.10 10.39 403,989 -0.08(-0.76%)
Feb 13, 2023 10.21 10.52 10.14 10.47 574,428 +0.24(+2.35%)
Feb 10, 2023 10.91 11.00 10.15 10.23 1,127,382 -0.73(-6.66%)
Feb 09, 2023 11.16 11.59 10.91 10.96 615,052 -0.08(-0.72%)
Feb 08, 2023 11.00 11.11 10.86 11.04 411,741 -0.05(-0.45%)
Feb 07, 2023 10.78 11.11 10.72 11.09 430,522 +0.25(+2.31%)
Feb 06, 2023 11.33 11.33 10.78 10.84 752,342 -0.47(-4.16%)
Feb 03, 2023 10.90 11.63 10.89 11.31 821,139 +0.33(+3.01%)
Feb 02, 2023 10.54 11.01 10.47 10.98 626,031 +0.57(+5.48%)
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.