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

Hudson Tech Inc (NQ: HDSN )

9.280 +0.170 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2016 3.440 3.500 3.410 3.460 48,431 +0.06(+1.76%)
May 27, 2016 3.450 3.400 3.400 3.400 41,400 -0.02(-0.58%)
May 26, 2016 3.410 3.480 3.370 3.420 49,266 +0.00(+0.00%)
May 25, 2016 3.457 3.457 3.220 3.420 111,189 -0.01(-0.29%)
May 24, 2016 3.420 3.470 3.280 3.430 56,412 +0.04(+1.18%)
May 23, 2016 3.300 3.410 3.210 3.390 81,973 +0.06(+1.80%)
May 20, 2016 3.370 3.370 3.370 3.330 25,894 +0.00(+0.00%)
May 19, 2016 3.390 3.430 3.270 3.330 38,772 -0.07(-2.06%)
May 18, 2016 3.400 3.430 3.290 3.400 33,554 -0.02(-0.58%)
May 17, 2016 3.500 3.570 3.310 3.420 108,659 -0.06(-1.72%)
May 16, 2016 3.500 3.610 3.450 3.480 21,257 -0.05(-1.42%)
May 13, 2016 3.550 3.670 3.450 3.530 31,454 -0.02(-0.56%)
May 12, 2016 3.710 3.790 3.410 3.550 77,704 -0.14(-3.79%)
May 11, 2016 3.790 3.800 3.630 3.690 23,709 -0.08(-2.12%)
May 10, 2016 3.760 3.840 3.530 3.770 63,843 +0.13(+3.57%)
May 09, 2016 3.520 3.700 3.410 3.640 48,168 +0.15(+4.30%)
May 06, 2016 3.650 3.690 3.450 3.490 115,033 -0.12(-3.32%)
May 05, 2016 3.930 3.950 3.610 3.610 189,788 -0.01(-0.28%)
May 04, 2016 3.550 3.620 3.495 3.620 55,356 +0.09(+2.55%)
May 03, 2016 3.400 3.580 3.400 3.530 44,897 +0.08(+2.32%)
May 02, 2016 3.500 3.510 3.440 3.450 41,105 -0.05(-1.43%)
Apr 29, 2016 3.430 3.590 3.420 3.500 26,750 +0.07(+2.04%)
Apr 28, 2016 3.410 3.489 3.400 3.430 11,722 -0.02(-0.58%)
Apr 27, 2016 3.640 3.660 3.370 3.450 121,274 -0.15(-4.17%)
Apr 26, 2016 3.410 3.635 3.410 3.600 31,410 +0.17(+4.96%)
Apr 25, 2016 3.420 3.580 3.350 3.430 32,806 +0.11(+3.31%)
Apr 22, 2016 3.360 3.450 3.280 3.320 9,445 -0.02(-0.60%)
Apr 21, 2016 3.450 3.450 3.340 3.340 33,148 -0.08(-2.34%)
Apr 20, 2016 3.350 3.490 3.350 3.420 18,491 -0.01(-0.29%)
Apr 19, 2016 3.600 3.600 3.430 3.430 9,015 -0.13(-3.65%)
Apr 18, 2016 3.590 3.590 3.550 3.560 15,264 +0.00(+0.00%)
Apr 15, 2016 3.480 3.610 3.480 3.560 30,641 +0.09(+2.59%)
Apr 14, 2016 3.450 3.480 3.450 3.470 10,430 +0.03(+0.87%)
Apr 13, 2016 3.380 3.480 3.350 3.440 13,463 +0.08(+2.38%)
Apr 12, 2016 3.300 3.400 3.270 3.360 42,825 +0.14(+4.35%)
Apr 11, 2016 3.200 3.270 3.160 3.220 33,104 +0.02(+0.63%)
Apr 08, 2016 3.150 3.220 3.150 3.200 2,542 +0.07(+2.24%)
Apr 07, 2016 3.170 3.240 3.130 3.130 14,428 -0.04(-1.26%)
Apr 06, 2016 3.146 3.240 3.132 3.170 19,747 +0.05(+1.60%)
Apr 05, 2016 3.170 3.280 3.120 3.120 17,345 -0.05(-1.58%)
Apr 04, 2016 3.180 3.265 3.170 3.170 16,470 -0.05(-1.55%)
Apr 01, 2016 3.310 3.310 3.160 3.220 42,275 -0.06(-1.83%)
Mar 31, 2016 3.280 3.430 3.280 3.280 46,239 +0.03(+0.92%)
Mar 30, 2016 3.250 3.290 3.190 3.250 3,961 +0.04(+1.25%)
Mar 29, 2016 3.220 3.320 3.070 3.210 52,596 +0.01(+0.31%)
Mar 28, 2016 3.330 3.403 3.200 3.200 50,771 -0.22(-6.43%)
Mar 24, 2016 3.580 3.420 3.420 3.420 20,100 -0.18(-5.00%)
Mar 23, 2016 3.690 3.690 3.590 3.600 15,085 -0.03(-0.83%)
Mar 22, 2016 3.500 3.690 3.500 3.630 124,142 +0.03(+0.83%)
Mar 21, 2016 3.500 3.610 3.440 3.600 41,668 +0.11(+3.15%)
Mar 18, 2016 3.500 3.520 3.490 3.490 30,030 +0.03(+0.87%)
Mar 17, 2016 3.500 3.550 3.410 3.460 34,848 -0.02(-0.57%)
Mar 16, 2016 3.500 3.610 3.430 3.480 71,771 +0.00(+0.00%)
Mar 15, 2016 3.400 3.650 3.400 3.480 63,749 +0.00(+0.00%)
Mar 14, 2016 3.600 3.600 3.400 3.480 64,141 -0.12(-3.33%)
Mar 11, 2016 3.490 3.600 3.490 3.600 52,343 +0.11(+3.15%)
Mar 10, 2016 3.420 3.500 3.390 3.490 17,201 +0.08(+2.35%)
Mar 09, 2016 3.390 3.410 3.350 3.410 19,436 +0.03(+0.89%)
Mar 08, 2016 3.300 3.410 3.210 3.380 44,490 +0.01(+0.30%)
Mar 07, 2016 3.390 3.420 3.300 3.370 23,354 -0.05(-1.46%)
Mar 04, 2016 3.330 3.450 3.310 3.420 27,815 +0.06(+1.79%)
Mar 03, 2016 3.130 3.500 3.060 3.360 189,884 +0.18(+5.66%)
Mar 02, 2016 3.200 3.380 2.980 3.180 26,137 -0.26(-7.56%)
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.