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

Hudson Tech Inc (NQ: HDSN )

9.800 -0.120 (-1.21%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Sep 30, 2008 1.390 1.500 1.320 1.500 39,488 +0.13(+9.49%)
Sep 29, 2008 1.520 1.650 1.370 1.370 68,619 -0.26(-15.95%)
Sep 26, 2008 1.510 1.820 1.510 1.630 7,820 +0.04(+2.52%)
Sep 25, 2008 1.790 1.790 1.560 1.590 30,845 +0.05(+3.25%)
Sep 24, 2008 1.540 1.850 1.500 1.540 48,670 -0.04(-2.53%)
Sep 23, 2008 1.520 1.600 1.510 1.580 20,790 +0.03(+1.94%)
Sep 22, 2008 1.550 1.720 1.500 1.550 32,535 +0.03(+1.97%)
Sep 19, 2008 1.630 1.700 1.520 1.520 48,690 -0.16(-9.52%)
Sep 18, 2008 1.450 1.680 1.410 1.680 63,300 +0.21(+14.29%)
Sep 17, 2008 1.620 1.640 1.440 1.470 61,120 -0.03(-2.00%)
Sep 16, 2008 1.550 1.610 1.350 1.500 148,132 -0.12(-7.41%)
Sep 15, 2008 1.940 1.950 1.600 1.620 83,550 -0.27(-14.29%)
Sep 12, 2008 1.900 1.980 1.840 1.890 36,190 +0.02(+1.07%)
Sep 11, 2008 2.000 2.010 1.870 1.870 46,200 -0.14(-6.97%)
Sep 10, 2008 2.130 2.150 2.000 2.010 76,138 -0.11(-5.19%)
Sep 09, 2008 2.170 2.190 2.120 2.120 37,716 -0.07(-3.20%)
Sep 08, 2008 2.180 2.220 2.160 2.190 29,300 -0.01(-0.45%)
Sep 05, 2008 2.150 2.280 2.030 2.200 49,560 -0.03(-1.35%)
Sep 04, 2008 2.340 2.350 2.200 2.230 33,938 -0.16(-6.69%)
Sep 03, 2008 2.250 2.422 2.170 2.390 175,215 +0.10(+4.37%)
Sep 02, 2008 2.220 2.350 2.190 2.290 60,934 -0.05(-2.14%)
Aug 29, 2008 2.430 2.440 2.340 2.340 9,500 -0.04(-1.68%)
Aug 28, 2008 2.430 2.440 2.350 2.380 9,700 +0.05(+2.15%)
Aug 27, 2008 2.270 2.387 2.270 2.330 22,894 +0.07(+3.10%)
Aug 26, 2008 2.220 2.280 2.220 2.260 41,400 +0.03(+1.35%)
Aug 25, 2008 2.330 2.334 2.230 2.230 33,976 -0.16(-6.69%)
Aug 22, 2008 2.330 2.400 2.210 2.390 51,390 +0.04(+1.70%)
Aug 21, 2008 2.390 2.390 2.320 2.350 39,233 -0.02(-0.84%)
Aug 20, 2008 2.430 2.430 2.350 2.370 25,765 -0.07(-2.87%)
Aug 19, 2008 2.450 2.500 2.410 2.440 38,807 -0.02(-0.81%)
Aug 18, 2008 2.570 2.600 2.460 2.460 54,916 -0.11(-4.28%)
Aug 15, 2008 2.550 2.580 2.510 2.570 49,932 +0.01(+0.39%)
Aug 14, 2008 2.550 2.690 2.550 2.560 93,648 -0.15(-5.54%)
Aug 13, 2008 2.750 2.750 2.610 2.710 49,069 +0.00(+0.00%)
Aug 12, 2008 2.690 2.790 2.640 2.710 72,690 +0.02(+0.74%)
Aug 11, 2008 2.730 2.760 2.550 2.690 144,413 -0.08(-2.89%)
Aug 08, 2008 2.770 2.803 2.620 2.770 61,100 +0.01(+0.36%)
Aug 07, 2008 2.620 2.870 2.550 2.760 161,115 +0.16(+6.15%)
Aug 06, 2008 3.310 3.330 2.410 2.600 326,835 -0.47(-15.31%)
Aug 05, 2008 3.060 3.200 2.980 3.070 147,992 +0.00(+0.00%)
Aug 04, 2008 3.200 3.200 3.060 3.070 49,670 -0.12(-3.76%)
Aug 01, 2008 3.130 3.200 3.080 3.190 70,095 +0.11(+3.57%)
Jul 31, 2008 3.190 3.190 3.050 3.080 41,698 +0.03(+0.98%)
Jul 30, 2008 3.010 3.300 2.850 3.050 144,359 +0.09(+3.04%)
Jul 29, 2008 2.960 3.000 2.850 2.960 57,567 +0.09(+3.14%)
Jul 28, 2008 2.800 2.921 2.760 2.870 71,120 +0.10(+3.61%)
Jul 25, 2008 2.710 2.780 2.671 2.770 19,537 +0.06(+2.21%)
Jul 24, 2008 2.660 2.720 2.640 2.710 29,217 +0.09(+3.44%)
Jul 23, 2008 2.610 2.700 2.580 2.620 17,605 +0.02(+0.77%)
Jul 22, 2008 2.500 2.600 2.490 2.600 31,717 +0.05(+1.96%)
Jul 21, 2008 2.500 2.560 2.460 2.550 29,171 +0.02(+0.79%)
Jul 18, 2008 2.530 2.584 2.400 2.530 15,178 -0.06(-2.32%)
Jul 17, 2008 2.610 2.730 2.590 2.590 56,300 +0.02(+0.78%)
Jul 16, 2008 2.500 2.600 2.500 2.570 32,923 +0.05(+1.98%)
Jul 15, 2008 2.490 2.800 2.455 2.520 141,336 -0.02(-0.79%)
Jul 14, 2008 2.360 2.540 2.360 2.540 85,494 +0.15(+6.23%)
Jul 11, 2008 2.400 2.500 2.390 2.391 13,500 -0.02(-0.79%)
Jul 10, 2008 2.440 2.440 2.310 2.410 68,716 +0.00(+0.00%)
Jul 09, 2008 2.330 2.440 2.290 2.410 93,128 +0.05(+2.11%)
Jul 08, 2008 2.280 2.360 2.210 2.360 55,858 +0.09(+3.96%)
Jul 07, 2008 2.380 2.470 2.270 2.270 52,507 -0.06(-2.58%)
Jul 04, 2008 2.470 2.480 2.320 2.330 44,492 +0.00(+0.00%)
Jul 03, 2008 2.470 2.480 2.320 2.330 44,492 +0.00(+0.00%)
Jul 02, 2008 2.450 2.540 2.330 2.330 70,360 -0.16(-6.42%)
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.