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 (%)
Jul 31, 2009 1.243 1.286 1.210 1.270 4,042 -0.03(-2.31%)
Jul 30, 2009 1.320 1.320 1.171 1.300 7,788 +0.03(+2.36%)
Jul 29, 2009 1.265 1.270 1.265 1.270 200 +0.01(+0.79%)
Jul 28, 2009 1.180 1.334 1.170 1.260 27,482 +0.03(+2.44%)
Jul 27, 2009 1.250 1.360 1.160 1.230 59,289 +0.05(+4.24%)
Jul 24, 2009 1.190 1.190 1.170 1.180 28,915 +0.06(+5.36%)
Jul 23, 2009 1.070 1.160 1.070 1.120 29,633 +0.04(+3.70%)
Jul 22, 2009 1.119 1.180 1.050 1.080 45,075 -0.02(-1.82%)
Jul 21, 2009 1.000 1.150 1.000 1.100 24,525 +0.00(+0.00%)
Jul 20, 2009 1.090 1.130 1.050 1.100 47,103 +0.00(+0.33%)
Jul 17, 2009 0.9400 1.180 0.9400 1.096 46,158 -0.00(-0.32%)
Jul 16, 2009 1.310 1.310 1.030 1.100 207,383 -0.31(-21.99%)
Jul 15, 2009 1.400 1.430 1.320 1.410 9,819 -0.01(-0.70%)
Jul 14, 2009 1.420 1.420 1.380 1.420 3,700 +0.04(+2.90%)
Jul 13, 2009 1.340 1.420 1.340 1.380 9,283 +0.03(+2.33%)
Jul 09, 2009 1.349 1.349 1.349 1.349 0 -0.01(-0.84%)
Jul 08, 2009 1.360 1.360 1.360 1.360 2,266 -0.01(-0.73%)
Jul 07, 2009 1.360 1.370 1.360 1.370 1,816 -0.01(-0.72%)
Jul 06, 2009 1.422 1.422 1.380 1.380 6,050 -0.05(-3.50%)
Jul 01, 2009 1.430 1.430 1.430 1.430 0 +0.11(+8.33%)
Jun 30, 2009 1.350 1.470 1.320 1.320 11,134 -0.08(-5.78%)
Jun 29, 2009 1.420 1.450 1.350 1.401 7,875 +0.02(+1.52%)
Jun 26, 2009 1.380 1.380 1.370 1.380 11,663 +0.00(+0.00%)
Jun 25, 2009 1.378 1.380 1.310 1.380 9,589 +0.00(+0.00%)
Jun 24, 2009 1.380 1.380 1.320 1.380 4,245 +0.00(+0.00%)
Jun 23, 2009 1.400 1.400 1.310 1.380 7,205 +0.03(+2.22%)
Jun 22, 2009 1.350 1.450 1.350 1.350 2,850 -0.01(-0.74%)
Jun 19, 2009 1.470 1.470 1.360 1.360 10,580 +0.01(+0.74%)
Jun 18, 2009 1.388 1.390 1.350 1.350 13,600 +0.00(+0.00%)
Jun 17, 2009 1.350 1.350 1.330 1.350 19,100 -0.02(-1.46%)
Jun 16, 2009 1.440 1.440 1.370 1.370 24,559 -0.03(-2.14%)
Jun 15, 2009 1.409 1.470 1.400 1.400 6,100 -0.09(-6.04%)
Jun 12, 2009 1.440 1.490 1.360 1.490 26,900 +0.06(+4.34%)
Jun 11, 2009 1.460 1.460 1.380 1.428 7,600 -0.04(-2.86%)
Jun 10, 2009 1.490 1.490 1.380 1.470 8,550 -0.01(-0.68%)
Jun 09, 2009 1.500 1.500 1.400 1.480 14,081 +0.10(+7.25%)
Jun 08, 2009 1.500 1.500 1.370 1.380 30,281 +0.01(+0.73%)
Jun 05, 2009 1.380 1.420 1.350 1.370 21,958 -0.08(-5.52%)
Jun 04, 2009 1.470 1.500 1.450 1.450 51,019 -0.01(-0.68%)
Jun 03, 2009 1.389 1.460 1.370 1.460 39,385 +0.09(+6.57%)
Jun 02, 2009 1.350 1.400 1.210 1.370 91,189 -0.03(-2.14%)
Jun 01, 2009 1.370 1.410 1.330 1.400 33,506 +0.03(+2.19%)
May 29, 2009 1.340 1.386 1.320 1.370 17,339 -0.01(-0.72%)
May 28, 2009 1.360 1.380 1.340 1.380 37,376 +0.07(+5.34%)
May 27, 2009 1.390 1.401 1.310 1.310 35,792 -0.05(-3.68%)
May 26, 2009 1.330 1.412 1.330 1.360 30,440 +0.02(+1.49%)
May 22, 2009 1.330 1.350 1.330 1.340 14,289 -0.01(-0.74%)
May 21, 2009 1.370 1.370 1.330 1.350 9,800 +0.02(+1.50%)
May 20, 2009 1.350 1.390 1.330 1.330 23,792 -0.03(-2.21%)
May 19, 2009 1.330 1.360 1.330 1.360 7,442 +0.03(+2.26%)
May 18, 2009 1.340 1.370 1.330 1.330 16,660 +0.00(+0.00%)
May 15, 2009 1.390 1.390 1.330 1.330 10,309 -0.04(-2.92%)
May 14, 2009 1.360 1.370 1.330 1.370 15,429 -0.02(-1.44%)
May 13, 2009 1.390 1.390 1.310 1.390 26,200 +0.00(+0.00%)
May 12, 2009 1.350 1.390 1.260 1.390 54,928 +0.09(+6.92%)
May 11, 2009 1.300 1.405 1.250 1.300 81,104 +0.00(+0.00%)
May 08, 2009 1.500 1.500 1.300 1.300 98,040 -0.09(-6.58%)
May 07, 2009 1.560 1.560 1.340 1.391 351,183 -0.46(-24.78%)
May 06, 2009 1.850 1.850 1.750 1.850 69,900 +0.00(+0.01%)
May 05, 2009 1.900 1.900 1.820 1.850 8,250 -0.05(-2.63%)
May 04, 2009 1.846 1.940 1.770 1.900 70,778 +0.04(+2.15%)
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.