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, 2014 3.110 3.140 3.069 3.130 46,679 +0.03(+0.96%)
Feb 27, 2014 2.920 3.250 2.920 3.100 294,902 +0.20(+6.90%)
Feb 26, 2014 3.000 3.019 2.860 2.900 136,814 -0.10(-3.33%)
Feb 25, 2014 3.100 3.100 2.970 3.000 82,042 -0.09(-2.91%)
Feb 24, 2014 3.070 3.130 3.050 3.090 49,571 +0.02(+0.65%)
Feb 21, 2014 3.068 3.160 3.068 3.070 40,077 -0.03(-0.97%)
Feb 20, 2014 3.150 3.170 3.040 3.100 35,414 -0.06(-1.90%)
Feb 19, 2014 3.110 3.200 2.880 3.160 312,029 +0.02(+0.64%)
Feb 18, 2014 3.200 3.250 3.090 3.140 155,218 -0.13(-3.98%)
Feb 14, 2014 3.410 3.270 3.270 3.270 66,500 -0.17(-4.94%)
Feb 13, 2014 3.400 3.460 3.360 3.440 19,833 +0.01(+0.29%)
Feb 12, 2014 3.390 3.470 3.320 3.430 67,328 +0.05(+1.48%)
Feb 11, 2014 3.520 3.521 3.360 3.380 58,785 -0.11(-3.15%)
Feb 10, 2014 3.570 3.570 3.480 3.490 25,299 -0.09(-2.51%)
Feb 07, 2014 3.530 3.620 3.470 3.580 191,317 +0.08(+2.29%)
Feb 06, 2014 3.460 3.520 3.420 3.500 32,903 +0.04(+1.16%)
Feb 05, 2014 3.530 3.540 3.450 3.460 69,014 -0.10(-2.81%)
Feb 04, 2014 3.550 3.640 3.320 3.560 89,869 -0.01(-0.28%)
Feb 03, 2014 3.590 3.610 3.480 3.570 128,244 -0.05(-1.38%)
Jan 31, 2014 3.690 3.710 3.580 3.620 73,108 -0.11(-2.95%)
Jan 30, 2014 3.780 3.790 3.670 3.730 160,584 +0.05(+1.36%)
Jan 29, 2014 3.650 3.760 3.600 3.680 56,490 -0.01(-0.27%)
Jan 28, 2014 3.630 3.700 3.570 3.690 56,965 +0.07(+1.93%)
Jan 27, 2014 3.645 3.645 3.420 3.620 183,774 +0.02(+0.56%)
Jan 24, 2014 3.600 3.650 3.573 3.600 100,760 -0.04(-1.10%)
Jan 23, 2014 3.710 3.740 3.590 3.640 83,856 -0.10(-2.67%)
Jan 22, 2014 3.650 3.760 3.600 3.740 116,601 +0.10(+2.75%)
Jan 21, 2014 3.650 3.700 3.590 3.640 97,506 -0.01(-0.27%)
Jan 17, 2014 3.630 3.650 3.650 3.650 107,900 +0.03(+0.83%)
Jan 16, 2014 3.740 3.830 3.530 3.620 349,628 -0.15(-3.98%)
Jan 15, 2014 3.770 3.950 3.740 3.770 190,739 +0.00(+0.00%)
Jan 14, 2014 3.660 3.800 3.600 3.770 134,994 +0.10(+2.72%)
Jan 13, 2014 3.770 3.770 3.610 3.670 154,590 -0.10(-2.65%)
Jan 10, 2014 3.810 3.840 3.700 3.770 83,126 -0.07(-1.82%)
Jan 09, 2014 3.870 3.930 3.761 3.840 88,744 -0.01(-0.26%)
Jan 08, 2014 3.820 3.950 3.700 3.850 192,694 +0.00(+0.00%)
Jan 07, 2014 3.810 4.000 3.740 3.850 247,050 +0.05(+1.32%)
Jan 06, 2014 3.750 3.860 3.690 3.800 168,822 +0.03(+0.80%)
Jan 03, 2014 3.730 3.770 3.630 3.770 245,276 +0.08(+2.17%)
Jan 02, 2014 3.700 3.740 3.590 3.690 192,655 -0.01(-0.27%)
Dec 31, 2013 3.650 3.700 3.700 3.700 205,700 +0.07(+1.93%)
Dec 30, 2013 3.430 3.720 3.422 3.630 534,963 +0.27(+8.04%)
Dec 27, 2013 3.270 3.410 3.240 3.360 106,123 +0.08(+2.44%)
Dec 26, 2013 3.450 3.480 3.230 3.280 250,419 -0.14(-4.09%)
Dec 24, 2013 3.530 3.550 3.410 3.420 56,168 -0.08(-2.29%)
Dec 23, 2013 3.360 3.560 3.360 3.500 231,676 +0.13(+3.86%)
Dec 20, 2013 3.270 3.450 3.250 3.370 292,150 +0.12(+3.69%)
Dec 19, 2013 3.220 3.310 3.130 3.250 130,981 +0.06(+1.88%)
Dec 18, 2013 3.310 3.400 3.160 3.190 305,518 -0.07(-2.15%)
Dec 17, 2013 3.140 3.370 3.025 3.260 359,374 +0.14(+4.49%)
Dec 16, 2013 3.150 3.200 3.020 3.120 242,173 -0.01(-0.32%)
Dec 13, 2013 3.150 3.200 3.050 3.130 77,237 -0.03(-0.95%)
Dec 12, 2013 3.320 3.330 3.160 3.160 218,875 -0.18(-5.39%)
Dec 11, 2013 3.600 3.600 3.240 3.340 182,766 -0.18(-5.11%)
Dec 10, 2013 3.460 3.610 3.110 3.520 832,260 -0.07(-1.95%)
Dec 09, 2013 2.550 3.590 2.550 3.590 2,460,974 +1.04(+40.78%)
Dec 06, 2013 2.530 2.550 2.460 2.550 0 +0.04(+1.59%)
Dec 05, 2013 2.490 2.520 2.470 2.510 0 +0.00(+0.00%)
Dec 04, 2013 2.530 2.530 2.470 2.510 0 -0.01(-0.40%)
Dec 03, 2013 2.470 2.520 2.470 2.520 0 +0.02(+0.80%)
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.