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

Hudson Tech Inc (NQ: HDSN )

9.140 -0.070 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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%)
Jun 01, 2012 3.740 3.769 3.530 3.560 143,174 -0.19(-5.07%)
May 31, 2012 3.790 3.900 3.750 3.750 54,062 -0.05(-1.32%)
May 30, 2012 3.950 3.950 3.750 3.800 66,757 -0.16(-4.04%)
May 29, 2012 3.970 4.060 3.750 3.960 167,423 +0.11(+2.86%)
May 25, 2012 3.700 3.910 3.700 3.850 135,492 +0.16(+4.34%)
May 24, 2012 3.500 3.780 3.500 3.690 87,772 +0.19(+5.43%)
May 23, 2012 3.550 3.650 3.500 3.500 64,128 -0.08(-2.23%)
May 22, 2012 3.680 3.720 3.560 3.580 68,108 -0.11(-2.98%)
May 21, 2012 3.620 3.780 3.500 3.690 92,104 +0.07(+1.93%)
May 18, 2012 3.750 3.780 3.580 3.620 85,233 -0.09(-2.43%)
May 17, 2012 3.860 3.931 3.671 3.710 132,765 -0.17(-4.38%)
May 16, 2012 3.950 4.010 3.810 3.880 75,600 -0.08(-2.02%)
May 15, 2012 3.880 4.100 3.880 3.960 105,780 +0.11(+2.86%)
May 14, 2012 3.960 4.010 3.721 3.850 173,651 -0.19(-4.70%)
May 11, 2012 4.170 4.170 3.970 4.040 124,661 -0.14(-3.35%)
May 10, 2012 4.000 4.230 3.900 4.180 586,578 +0.21(+5.29%)
May 09, 2012 3.870 4.000 3.780 3.970 80,493 +0.02(+0.51%)
May 08, 2012 3.910 4.100 3.850 3.950 256,746 -0.02(-0.50%)
May 07, 2012 3.650 4.150 3.610 3.970 437,273 +0.19(+5.03%)
May 04, 2012 3.800 3.850 3.540 3.780 203,340 -0.06(-1.56%)
May 03, 2012 4.050 4.050 3.760 3.840 257,022 -0.25(-6.11%)
May 02, 2012 3.540 4.100 3.460 4.090 1,448,273 +0.76(+22.82%)
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.