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

Hudson Tech Inc (NQ: HDSN )

9.130 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 7.710 7.840 7.670 7.810 748,125 +0.10(+1.30%)
Sep 28, 2017 7.820 7.900 7.580 7.710 1,100,697 -0.19(-2.41%)
Sep 27, 2017 8.180 8.250 7.830 7.900 956,056 -0.22(-2.71%)
Sep 26, 2017 8.160 8.400 8.040 8.120 699,112 -0.03(-0.37%)
Sep 25, 2017 7.900 8.260 7.900 8.150 1,200,776 +0.21(+2.64%)
Sep 22, 2017 8.480 8.480 7.920 7.940 1,816,615 -0.53(-6.26%)
Sep 21, 2017 9.360 9.430 8.310 8.470 1,307,741 -0.79(-8.53%)
Sep 20, 2017 9.280 9.550 9.250 9.260 444,278 -0.03(-0.32%)
Sep 19, 2017 9.400 9.800 9.230 9.290 685,773 -0.10(-1.06%)
Sep 18, 2017 9.080 9.420 9.080 9.390 428,586 +0.23(+2.51%)
Sep 15, 2017 9.000 9.160 8.990 9.160 590,414 +0.13(+1.44%)
Sep 14, 2017 9.100 9.240 8.995 9.030 418,561 -0.06(-0.66%)
Sep 13, 2017 8.960 9.170 8.960 9.090 474,774 +0.17(+1.91%)
Sep 12, 2017 9.020 9.030 8.800 8.920 441,188 -0.02(-0.22%)
Sep 11, 2017 9.240 9.249 8.870 8.940 416,430 -0.19(-2.08%)
Sep 08, 2017 9.330 9.370 9.040 9.130 640,852 -0.23(-2.46%)
Sep 07, 2017 9.450 9.450 9.220 9.360 529,790 -0.08(-0.85%)
Sep 06, 2017 9.190 9.470 9.150 9.440 414,492 +0.27(+2.94%)
Sep 05, 2017 9.010 9.200 8.920 9.170 514,248 +0.16(+1.78%)
Sep 01, 2017 8.960 9.070 8.880 9.010 283,916 +0.11(+1.24%)
Aug 31, 2017 9.160 9.230 8.880 8.900 508,703 -0.26(-2.84%)
Aug 30, 2017 8.830 9.260 8.820 9.160 545,265 +0.35(+3.97%)
Aug 29, 2017 8.600 8.820 8.560 8.810 433,108 +0.18(+2.09%)
Aug 28, 2017 8.550 8.670 8.470 8.630 331,046 +0.08(+0.94%)
Aug 25, 2017 8.540 8.620 8.430 8.550 400,219 +0.00(+0.00%)
Aug 24, 2017 8.550 8.630 8.430 8.550 260,642 +0.05(+0.59%)
Aug 23, 2017 8.430 8.570 8.420 8.500 321,665 +0.07(+0.83%)
Aug 22, 2017 8.450 8.680 8.402 8.430 500,121 +0.02(+0.24%)
Aug 21, 2017 8.550 8.679 8.330 8.410 346,116 -0.15(-1.75%)
Aug 18, 2017 8.430 8.630 8.420 8.560 388,062 +0.10(+1.18%)
Aug 17, 2017 8.520 8.700 8.451 8.460 524,146 -0.14(-1.63%)
Aug 16, 2017 8.740 8.830 8.570 8.600 622,894 -0.13(-1.49%)
Aug 15, 2017 8.870 9.000 8.710 8.730 807,298 -0.17(-1.91%)
Aug 14, 2017 8.650 8.950 8.640 8.900 1,299,389 +0.25(+2.89%)
Aug 11, 2017 8.770 9.080 8.400 8.650 2,165,309 -0.61(-6.59%)
Aug 10, 2017 9.850 10.40 9.060 9.260 7,628,759 +1.30(+16.33%)
Aug 09, 2017 8.090 8.090 7.880 7.960 759,670 -0.07(-0.87%)
Aug 08, 2017 7.960 8.174 7.900 8.030 312,062 +0.09(+1.13%)
Aug 07, 2017 7.760 8.050 7.746 7.940 331,963 +0.01(+0.13%)
Aug 04, 2017 7.920 8.010 7.710 7.930 294,147 +0.05(+0.63%)
Aug 03, 2017 7.990 8.082 7.820 7.880 266,508 -0.12(-1.50%)
Aug 02, 2017 8.200 8.240 7.990 8.000 252,242 -0.19(-2.32%)
Aug 01, 2017 8.150 8.220 7.990 8.190 335,079 +0.10(+1.24%)
Jul 31, 2017 7.950 8.150 7.810 8.090 466,070 +0.13(+1.63%)
Jul 28, 2017 7.980 8.211 7.920 7.960 666,146 -0.04(-0.50%)
Jul 27, 2017 8.240 8.250 7.990 8.000 1,061,255 -0.24(-2.91%)
Jul 26, 2017 8.460 8.620 8.191 8.240 492,911 -0.21(-2.49%)
Jul 25, 2017 8.390 8.480 8.270 8.450 562,288 +0.04(+0.48%)
Jul 24, 2017 8.320 8.495 8.080 8.410 686,405 +0.09(+1.08%)
Jul 21, 2017 8.660 8.700 7.890 8.320 2,367,762 -0.41(-4.70%)
Jul 20, 2017 9.030 8.530 8.730 1,416,903 -0.28(-3.11%)
Jul 19, 2017 9.270 9.350 8.950 9.010 953,671 -0.21(-2.28%)
Jul 18, 2017 9.160 9.340 9.120 9.220 783,926 +0.06(+0.66%)
Jul 17, 2017 9.200 9.220 8.860 9.160 1,404,434 -0.03(-0.33%)
Jul 14, 2017 9.300 9.353 9.160 9.190 348,030 -0.11(-1.18%)
Jul 13, 2017 9.300 9.440 9.220 9.300 677,211 +0.01(+0.05%)
Jul 12, 2017 9.220 9.400 9.220 9.295 441,850 +0.12(+1.25%)
Jul 11, 2017 9.260 9.320 8.987 9.180 674,363 -0.09(-0.92%)
Jul 10, 2017 9.320 9.373 9.140 9.265 574,295 -0.04(-0.38%)
Jul 07, 2017 8.880 9.390 8.752 9.300 711,984 +0.40(+4.49%)
Jul 06, 2017 8.890 9.190 8.800 8.900 963,757 +0.02(+0.23%)
Jul 05, 2017 8.580 8.980 8.520 8.880 1,165,312 +0.31(+3.62%)
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.