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 (%)
Aug 31, 2012 3.550 3.630 3.500 3.610 25,110 +0.05(+1.40%)
Aug 30, 2012 3.480 3.640 3.470 3.560 19,144 +0.06(+1.71%)
Aug 29, 2012 3.702 3.740 3.450 3.500 128,477 -0.21(-5.66%)
Aug 27, 2012 3.820 3.830 3.710 3.710 183,005 -0.01(-0.27%)
Aug 24, 2012 3.680 3.750 3.640 3.720 30,962 +0.02(+0.54%)
Aug 23, 2012 3.640 3.720 3.580 3.700 57,113 +0.06(+1.65%)
Aug 22, 2012 3.700 3.729 3.610 3.640 38,976 -0.06(-1.62%)
Aug 21, 2012 3.700 3.750 3.660 3.700 99,682 +0.00(+0.00%)
Aug 20, 2012 3.500 3.780 3.490 3.700 462,965 +0.38(+11.45%)
Aug 17, 2012 3.340 3.450 3.290 3.320 59,170 -0.01(-0.30%)
Aug 16, 2012 3.360 3.430 3.290 3.330 21,578 -0.01(-0.30%)
Aug 15, 2012 3.290 3.400 3.290 3.340 45,051 +0.01(+0.30%)
Aug 14, 2012 3.420 3.430 3.290 3.330 58,983 -0.02(-0.60%)
Aug 13, 2012 3.480 3.480 3.330 3.350 72,833 -0.10(-2.90%)
Aug 10, 2012 3.540 3.540 3.410 3.450 102,030 -0.09(-2.54%)
Aug 09, 2012 3.580 3.580 3.460 3.540 22,190 +0.01(+0.28%)
Aug 08, 2012 3.410 3.570 3.330 3.530 87,119 +0.14(+4.13%)
Aug 07, 2012 3.270 3.580 3.270 3.390 176,605 +0.12(+3.67%)
Aug 06, 2012 3.270 3.380 3.228 3.270 129,447 +0.00(+0.00%)
Aug 03, 2012 3.560 3.570 3.270 3.270 202,898 -0.17(-4.94%)
Aug 02, 2012 4.400 4.400 3.400 3.440 786,299 -0.66(-16.10%)
Aug 01, 2012 4.020 4.180 3.870 4.100 153,639 +0.14(+3.54%)
Jul 31, 2012 3.990 4.070 3.950 3.960 58,391 -0.02(-0.50%)
Jul 30, 2012 4.100 4.100 3.880 3.980 61,616 -0.14(-3.40%)
Jul 27, 2012 3.900 4.130 3.810 4.120 162,261 +0.22(+5.64%)
Jul 26, 2012 3.840 4.030 3.740 3.900 244,524 +0.09(+2.36%)
Jul 25, 2012 3.500 3.850 3.500 3.810 63,001 +0.31(+8.86%)
Jul 24, 2012 3.400 3.606 3.370 3.500 138,325 +0.08(+2.34%)
Jul 23, 2012 3.610 3.620 3.290 3.420 147,253 -0.18(-5.00%)
Jul 20, 2012 3.550 3.690 3.530 3.600 43,235 -0.03(-0.83%)
Jul 19, 2012 3.770 3.790 3.570 3.630 124,227 -0.16(-4.22%)
Jul 18, 2012 3.770 3.900 3.701 3.790 91,471 +0.00(+0.00%)
Jul 17, 2012 3.830 3.832 3.640 3.790 111,657 -0.05(-1.30%)
Jul 16, 2012 3.960 3.961 3.780 3.840 46,252 -0.16(-4.00%)
Jul 13, 2012 4.100 4.150 3.930 4.000 71,683 -0.13(-3.15%)
Jul 12, 2012 4.000 4.150 3.930 4.130 158,868 +0.13(+3.25%)
Jul 11, 2012 4.060 4.200 3.950 4.000 106,063 -0.08(-1.96%)
Jul 10, 2012 4.290 4.350 4.036 4.080 393,732 -0.12(-2.86%)
Jul 09, 2012 3.920 4.370 3.920 4.200 744,758 +0.30(+7.69%)
Jul 06, 2012 3.900 3.920 3.750 3.900 129,163 -0.01(-0.26%)
Jul 05, 2012 4.030 4.220 3.877 3.910 207,656 -0.16(-3.93%)
Jul 03, 2012 4.210 4.250 4.040 4.070 106,033 -0.11(-2.63%)
Jul 02, 2012 4.140 4.250 4.110 4.180 332,907 +0.06(+1.46%)
Jun 29, 2012 4.080 4.150 3.971 4.120 89,687 +0.11(+2.74%)
Jun 28, 2012 3.930 4.090 3.780 4.010 246,110 +0.08(+2.04%)
Jun 27, 2012 3.770 4.070 3.695 3.930 177,350 +0.20(+5.36%)
Jun 26, 2012 3.610 3.790 3.540 3.730 42,008 +0.09(+2.47%)
Jun 25, 2012 3.650 3.760 3.550 3.640 31,770 -0.04(-1.09%)
Jun 22, 2012 3.690 3.700 3.560 3.680 33,104 +0.06(+1.66%)
Jun 21, 2012 3.720 3.820 3.530 3.620 62,121 -0.07(-1.90%)
Jun 20, 2012 3.580 3.750 3.580 3.690 105,596 +0.14(+3.94%)
Jun 19, 2012 3.480 3.670 3.400 3.550 94,065 +0.13(+3.80%)
Jun 18, 2012 3.460 3.460 3.310 3.420 57,784 -0.09(-2.56%)
Jun 15, 2012 3.280 3.529 3.280 3.510 69,842 +0.22(+6.69%)
Jun 14, 2012 3.450 3.520 3.211 3.290 98,886 -0.16(-4.64%)
Jun 13, 2012 3.480 3.560 3.450 3.450 47,604 -0.07(-1.99%)
Jun 12, 2012 3.380 3.606 3.380 3.520 36,778 +0.03(+0.86%)
Jun 11, 2012 3.710 3.710 3.490 3.490 52,596 -0.18(-4.90%)
Jun 08, 2012 3.775 3.775 3.560 3.670 54,710 +0.03(+0.82%)
Jun 07, 2012 3.470 3.736 3.440 3.640 182,215 +0.22(+6.43%)
Jun 06, 2012 3.410 3.510 3.331 3.420 40,044 +0.03(+0.88%)
Jun 05, 2012 3.470 3.470 3.220 3.390 133,249 -0.06(-1.74%)
Jun 04, 2012 3.580 3.650 3.390 3.450 56,021 -0.11(-3.09%)
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.