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

Hudson Tech Inc (NQ: HDSN )

10.43 -0.12 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.940 4.940 4.940 0 +0.03(+0.61%)
Mar 28, 2018 4.540 4.990 4.470 4.910 546,635 +0.39(+8.63%)
Mar 27, 2018 4.440 4.530 4.430 4.520 399,720 +0.09(+2.03%)
Mar 26, 2018 4.590 4.640 4.395 4.430 665,955 -0.16(-3.49%)
Mar 23, 2018 4.690 4.690 4.570 4.590 482,271 -0.10(-2.13%)
Mar 22, 2018 4.880 4.930 4.680 4.690 513,830 -0.20(-4.09%)
Mar 21, 2018 4.950 4.992 4.860 4.890 456,161 -0.05(-1.01%)
Mar 20, 2018 4.980 5.030 4.880 4.940 467,644 -0.05(-1.00%)
Mar 19, 2018 5.400 5.430 4.910 4.990 1,505,520 -0.41(-7.59%)
Mar 16, 2018 5.470 5.500 5.350 5.400 619,654 -0.08(-1.46%)
Mar 15, 2018 5.470 5.540 5.380 5.480 403,406 +0.01(+0.18%)
Mar 14, 2018 5.500 5.530 5.460 5.470 376,708 -0.02(-0.36%)
Mar 13, 2018 5.500 5.550 5.440 5.490 329,549 +0.01(+0.18%)
Mar 12, 2018 5.430 5.540 5.400 5.480 618,074 +0.05(+0.83%)
Mar 09, 2018 5.580 5.610 5.400 5.435 775,594 -0.12(-2.25%)
Mar 08, 2018 5.620 5.800 5.368 5.560 1,862,228 -0.61(-9.89%)
Mar 07, 2018 6.160 6.260 6.070 6.170 435,925 +0.02(+0.33%)
Mar 06, 2018 6.330 6.330 6.070 6.150 349,342 -0.19(-3.00%)
Mar 05, 2018 6.210 6.380 5.810 6.340 215,654 +0.13(+2.09%)
Mar 02, 2018 5.980 6.260 5.940 6.210 203,780 +0.19(+3.16%)
Mar 01, 2018 6.110 6.130 5.940 6.020 173,177 -0.08(-1.31%)
Feb 28, 2018 6.070 6.210 6.050 6.100 259,434 +0.03(+0.49%)
Feb 27, 2018 5.990 6.159 5.990 6.070 215,890 +0.07(+1.17%)
Feb 26, 2018 6.100 6.230 5.950 6.000 192,959 -0.07(-1.15%)
Feb 23, 2018 6.120 6.120 6.000 6.070 223,849 +0.01(+0.17%)
Feb 22, 2018 6.140 6.155 6.005 6.060 182,812 -0.08(-1.30%)
Feb 21, 2018 6.230 6.280 6.110 6.140 162,233 -0.05(-0.81%)
Feb 20, 2018 6.130 6.220 6.050 6.190 258,718 +0.06(+0.98%)
Feb 16, 2018 6.130 6.130 6.130 0 +0.07(+1.16%)
Feb 15, 2018 6.000 6.070 5.920 6.060 143,719 +0.11(+1.85%)
Feb 14, 2018 5.730 5.985 5.650 5.950 199,582 +0.16(+2.76%)
Feb 13, 2018 5.730 5.800 5.650 5.790 165,522 +0.03(+0.52%)
Feb 12, 2018 5.810 5.850 5.680 5.760 216,332 -0.05(-0.86%)
Feb 09, 2018 5.940 5.950 5.650 5.810 228,757 -0.06(-1.02%)
Feb 08, 2018 5.950 5.960 5.830 5.870 287,677 -0.06(-1.01%)
Feb 07, 2018 5.870 5.990 5.850 5.930 140,545 +0.04(+0.68%)
Feb 06, 2018 5.760 5.960 5.610 5.890 331,984 -0.06(-1.01%)
Feb 05, 2018 6.030 6.090 5.890 5.950 276,918 -0.14(-2.30%)
Feb 02, 2018 6.290 6.290 6.020 6.090 338,620 -0.23(-3.64%)
Feb 01, 2018 6.270 6.385 6.160 6.320 335,483 +0.04(+0.64%)
Jan 31, 2018 6.490 6.523 6.265 6.280 384,777 -0.19(-2.94%)
Jan 30, 2018 6.510 6.555 6.330 6.470 373,177 -0.10(-1.52%)
Jan 29, 2018 6.610 6.640 6.450 6.570 313,785 -0.05(-0.76%)
Jan 26, 2018 6.680 6.720 6.340 6.620 364,127 -0.02(-0.30%)
Jan 25, 2018 6.500 6.979 6.420 6.640 1,093,568 +0.23(+3.59%)
Jan 24, 2018 6.340 6.440 6.270 6.410 364,356 +0.12(+1.91%)
Jan 23, 2018 6.240 6.290 6.150 6.290 140,316 +0.05(+0.80%)
Jan 22, 2018 6.260 6.280 6.140 6.240 175,030 -0.06(-0.95%)
Jan 19, 2018 6.200 6.330 6.150 6.300 201,403 +0.10(+1.61%)
Jan 18, 2018 6.360 6.180 6.200 159,162 -0.10(-1.59%)
Jan 17, 2018 6.240 6.370 6.150 6.300 192,987 +0.07(+1.12%)
Jan 16, 2018 6.370 6.415 6.210 6.230 212,615 -0.14(-2.20%)
Jan 12, 2018 6.370 6.370 6.370 0 -0.06(-0.93%)
Jan 11, 2018 6.270 6.480 6.220 6.430 286,292 +0.14(+2.23%)
Jan 10, 2018 6.290 6.290 259,247 +0.10(+1.62%)
Jan 09, 2018 6.570 6.570 6.130 6.190 599,389 -0.38(-5.78%)
Jan 08, 2018 6.260 6.620 6.160 6.570 695,556 +0.32(+5.12%)
Jan 05, 2018 6.250 6.370 6.100 6.250 505,358 +0.02(+0.32%)
Jan 04, 2018 6.040 6.250 6.000 6.230 358,067 +0.20(+3.32%)
Jan 03, 2018 6.230 6.230 6.000 6.030 324,105 -0.19(-3.05%)
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.