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, 2016 6.210 6.520 6.150 6.470 433,629 +0.22(+3.52%)
Aug 30, 2016 6.550 6.550 6.220 6.250 440,189 -0.26(-3.99%)
Aug 29, 2016 6.280 6.600 6.250 6.510 711,234 +0.26(+4.16%)
Aug 26, 2016 6.130 6.360 6.100 6.250 310,132 +0.10(+1.63%)
Aug 25, 2016 6.320 6.320 6.100 6.150 527,897 -0.20(-3.15%)
Aug 24, 2016 6.200 6.480 6.171 6.350 1,573,739 +0.18(+2.92%)
Aug 23, 2016 5.600 6.280 5.500 6.170 2,949,124 +0.68(+12.39%)
Aug 22, 2016 5.430 5.577 5.415 5.490 757,235 +0.06(+1.10%)
Aug 19, 2016 5.460 5.500 5.366 5.430 301,393 +0.01(+0.18%)
Aug 18, 2016 5.290 5.550 5.280 5.420 456,283 +0.15(+2.85%)
Aug 17, 2016 5.430 5.440 5.207 5.270 419,199 -0.15(-2.77%)
Aug 16, 2016 5.370 5.630 5.230 5.420 942,307 +0.05(+0.93%)
Aug 15, 2016 5.010 5.370 5.000 5.370 848,451 +0.26(+5.09%)
Aug 12, 2016 5.100 5.150 5.070 5.110 165,426 +0.04(+0.79%)
Aug 11, 2016 5.050 5.170 5.047 5.070 611,915 +0.05(+1.00%)
Aug 10, 2016 4.890 5.180 4.800 5.020 1,011,276 +0.17(+3.51%)
Aug 09, 2016 4.760 5.050 4.730 4.850 2,234,195 +0.09(+1.89%)
Aug 08, 2016 4.800 4.909 4.700 4.760 373,897 +0.00(+0.00%)
Aug 05, 2016 4.950 5.000 4.730 4.760 340,495 -0.19(-3.84%)
Aug 04, 2016 5.040 5.060 4.920 4.950 336,799 -0.03(-0.60%)
Aug 03, 2016 5.350 5.430 4.860 4.980 1,363,986 -0.24(-4.60%)
Aug 02, 2016 4.860 5.230 4.810 5.220 1,016,567 +0.36(+7.41%)
Aug 01, 2016 4.880 5.000 4.780 4.860 184,009 -0.06(-1.22%)
Jul 29, 2016 4.840 4.960 4.810 4.920 101,433 +0.04(+0.82%)
Jul 28, 2016 5.030 5.030 4.840 4.880 117,896 -0.07(-1.41%)
Jul 27, 2016 4.860 4.960 4.810 4.950 138,468 +0.06(+1.23%)
Jul 26, 2016 5.100 5.100 4.820 4.890 432,702 -0.25(-4.86%)
Jul 25, 2016 5.070 5.280 5.030 5.140 887,013 +0.11(+2.19%)
Jul 22, 2016 4.980 5.090 4.860 5.030 438,632 +0.09(+1.82%)
Jul 21, 2016 4.930 5.090 4.800 4.940 683,280 +0.01(+0.20%)
Jul 20, 2016 5.020 5.135 4.900 4.930 1,269,409 -0.12(-2.38%)
Jul 19, 2016 5.350 5.630 4.860 5.050 11,619,044 +1.26(+33.25%)
Jul 18, 2016 3.550 3.850 3.500 3.790 378,949 +0.28(+7.98%)
Jul 15, 2016 3.490 3.550 3.470 3.510 107,680 +0.05(+1.45%)
Jul 14, 2016 3.440 3.570 3.370 3.460 416,091 +0.02(+0.58%)
Jul 13, 2016 3.390 3.450 3.360 3.440 58,158 +0.03(+0.88%)
Jul 12, 2016 3.430 3.580 3.380 3.410 110,941 +0.01(+0.29%)
Jul 11, 2016 3.490 3.600 3.390 3.400 65,757 -0.07(-2.02%)
Jul 08, 2016 3.630 3.450 3.440 3.470 85,431 +0.02(+0.58%)
Jul 07, 2016 3.470 3.558 3.450 3.450 103,934 -0.05(-1.43%)
Jul 05, 2016 3.490 3.600 3.400 3.500 105,272 +0.15(+4.48%)
Jul 01, 2016 3.640 3.350 3.350 3.350 177,500 -0.25(-6.94%)
Jun 30, 2016 3.460 3.660 3.460 3.600 71,846 +0.05(+1.41%)
Jun 29, 2016 3.490 3.570 3.450 3.550 29,261 +0.08(+2.31%)
Jun 28, 2016 3.440 3.470 3.310 3.470 9,053 +0.09(+2.66%)
Jun 27, 2016 3.500 3.500 3.365 3.380 43,876 -0.12(-3.43%)
Jun 24, 2016 3.460 3.550 3.375 3.500 51,824 -0.04(-1.13%)
Jun 23, 2016 3.570 3.570 3.460 3.540 159,906 +0.06(+1.72%)
Jun 22, 2016 3.380 3.530 3.335 3.480 331,910 +0.13(+3.88%)
Jun 21, 2016 3.192 3.370 3.150 3.350 80,482 +0.16(+5.02%)
Jun 20, 2016 3.260 3.300 3.090 3.190 87,588 -0.01(-0.31%)
Jun 17, 2016 3.200 3.310 3.178 3.200 44,640 -0.08(-2.44%)
Jun 16, 2016 3.192 3.310 3.180 3.280 13,296 +0.07(+2.18%)
Jun 15, 2016 3.280 3.350 3.180 3.210 79,474 -0.08(-2.43%)
Jun 14, 2016 3.220 3.310 3.160 3.290 31,141 +0.10(+3.13%)
Jun 13, 2016 3.260 3.350 3.190 3.190 66,062 -0.12(-3.63%)
Jun 10, 2016 3.370 3.370 3.220 3.310 22,874 -0.02(-0.60%)
Jun 09, 2016 3.390 3.490 3.300 3.330 43,162 -0.06(-1.77%)
Jun 08, 2016 3.450 3.500 3.360 3.390 28,533 -0.06(-1.74%)
Jun 07, 2016 3.470 3.480 3.360 3.450 122,849 +0.00(+0.00%)
Jun 06, 2016 3.510 3.560 3.420 3.450 59,157 -0.01(-0.29%)
Jun 03, 2016 3.570 3.570 3.410 3.460 30,729 -0.07(-1.98%)
Jun 02, 2016 3.520 3.570 3.400 3.530 173,697 +0.05(+1.44%)
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.