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 (%)
Feb 28, 2006 1.678 1.670 1.640 1.670 11,610 -0.01(-0.48%)
Feb 27, 2006 1.630 1.710 1.610 1.678 38,720 +0.05(+2.94%)
Feb 24, 2006 1.750 1.750 1.610 1.630 28,935 +0.01(+0.62%)
Feb 23, 2006 1.650 1.700 1.610 1.620 26,621 -0.03(-1.82%)
Feb 22, 2006 1.750 1.750 1.610 1.650 30,293 -0.01(-0.60%)
Feb 21, 2006 1.660 1.810 1.640 1.660 236,210 +0.00(+0.00%)
Feb 17, 2006 1.720 1.720 1.640 1.660 5,465 +0.02(+1.22%)
Feb 16, 2006 1.660 1.700 1.610 1.640 13,200 -0.02(-1.20%)
Feb 15, 2006 1.610 1.680 1.610 1.660 16,332 +0.03(+1.84%)
Feb 14, 2006 1.590 1.740 1.540 1.630 29,621 +0.04(+2.52%)
Feb 13, 2006 1.600 1.680 1.540 1.590 41,050 -0.02(-1.24%)
Feb 10, 2006 1.680 1.680 1.580 1.610 17,400 +0.01(+0.63%)
Feb 09, 2006 1.650 1.690 1.530 1.600 159,317 -0.02(-1.23%)
Feb 08, 2006 1.690 1.730 1.600 1.620 76,855 -0.10(-5.81%)
Feb 07, 2006 1.700 1.780 1.660 1.720 101,713 +0.03(+1.78%)
Feb 06, 2006 1.740 1.750 1.680 1.690 77,085 -0.04(-2.31%)
Feb 03, 2006 1.760 1.850 1.730 1.730 70,670 -0.01(-0.57%)
Feb 02, 2006 1.760 1.850 1.720 1.740 102,013 -0.02(-1.14%)
Feb 01, 2006 1.800 1.800 1.760 1.760 34,430 -0.03(-1.68%)
Jan 31, 2006 1.850 1.870 1.720 1.790 121,073 -0.03(-1.65%)
Jan 30, 2006 1.850 1.850 1.790 1.820 35,050 -0.03(-1.62%)
Jan 27, 2006 1.930 1.930 1.800 1.850 54,279 -0.03(-1.60%)
Jan 26, 2006 1.920 1.930 1.830 1.880 19,942 +0.04(+2.17%)
Jan 25, 2006 1.950 1.950 1.830 1.840 27,512 -0.03(-1.60%)
Jan 24, 2006 1.850 1.910 1.823 1.870 44,432 +0.01(+0.54%)
Jan 23, 2006 1.850 1.900 1.820 1.860 76,385 +0.06(+3.33%)
Jan 20, 2006 1.810 1.850 1.760 1.800 26,520 -0.05(-2.70%)
Jan 19, 2006 1.980 1.980 1.800 1.850 31,960 +0.00(+0.00%)
Jan 18, 2006 1.820 1.850 1.806 1.850 15,359 +0.00(+0.00%)
Jan 17, 2006 1.890 1.890 1.780 1.850 38,137 +0.05(+2.78%)
Jan 13, 2006 1.800 1.900 1.730 1.800 71,865 +0.01(+0.56%)
Jan 12, 2006 1.800 1.800 1.730 1.790 64,600 -0.01(-0.56%)
Jan 11, 2006 1.790 1.880 1.766 1.800 212,042 +0.05(+2.86%)
Jan 10, 2006 1.700 1.790 1.660 1.750 27,342 +0.03(+1.74%)
Jan 09, 2006 1.790 1.790 1.710 1.720 42,920 -0.06(-3.37%)
Jan 06, 2006 1.790 1.790 1.760 1.780 23,960 +0.00(+0.00%)
Jan 05, 2006 1.790 1.790 1.700 1.780 24,843 +0.06(+3.49%)
Jan 04, 2006 1.710 1.760 1.660 1.720 20,458 -0.07(-3.91%)
Jan 03, 2006 1.680 1.790 1.650 1.790 45,356 +0.06(+3.47%)
Dec 30, 2005 1.770 1.870 1.680 1.730 33,764 -0.03(-1.70%)
Dec 29, 2005 1.790 1.850 1.670 1.760 97,089 -0.04(-2.22%)
Dec 28, 2005 1.820 1.980 1.790 1.800 100,500 -0.06(-3.23%)
Dec 27, 2005 1.890 1.890 1.840 1.860 25,700 -0.00(-0.23%)
Dec 23, 2005 1.876 1.900 1.840 1.864 23,258 -0.01(-0.31%)
Dec 22, 2005 1.900 1.900 1.840 1.870 51,272 -0.01(-0.53%)
Dec 21, 2005 1.920 1.920 1.870 1.880 29,796 -0.03(-1.57%)
Dec 20, 2005 1.820 1.940 1.820 1.910 23,350 +0.07(+3.80%)
Dec 19, 2005 2.000 2.000 1.840 1.840 53,595 -0.03(-1.60%)
Dec 16, 2005 1.960 2.050 1.850 1.870 61,380 +0.02(+1.08%)
Dec 15, 2005 2.020 2.020 1.850 1.850 160,856 -0.16(-7.96%)
Dec 14, 2005 1.940 2.130 1.940 2.010 79,527 -0.10(-4.74%)
Dec 13, 2005 2.040 2.200 2.010 2.110 126,305 +0.06(+2.93%)
Dec 12, 2005 2.240 2.300 2.000 2.050 311,026 -0.25(-10.87%)
Dec 09, 2005 1.810 2.850 1.690 2.300 2,799,241 +0.59(+34.43%)
Dec 08, 2005 1.800 1.800 1.700 1.711 50,533 -0.04(-2.23%)
Dec 07, 2005 1.790 1.800 1.750 1.750 40,886 +0.02(+1.16%)
Dec 06, 2005 1.750 1.792 1.690 1.730 58,763 -0.03(-1.54%)
Dec 05, 2005 1.751 1.800 1.730 1.757 20,288 -0.02(-0.98%)
Dec 02, 2005 1.790 1.840 1.700 1.774 74,276 +0.05(+3.16%)
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.