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

Hudson Tech Inc (NQ: HDSN )

9.380 +0.270 (+2.96%)
Streaming Delayed Price Updated: 3:07 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, 2018 2.250 2.290 2.160 2.200 1,008,282 -0.07(-3.08%)
May 30, 2018 2.400 2.440 2.220 2.270 823,905 -0.13(-5.42%)
May 29, 2018 2.510 2.586 2.310 2.400 523,816 -0.11(-4.38%)
May 25, 2018 2.510 2.510 2.510 0 -0.10(-3.83%)
May 24, 2018 2.250 2.730 2.240 2.610 2,803,827 +0.44(+20.28%)
May 23, 2018 2.220 2.260 2.054 2.170 776,191 -0.07(-3.13%)
May 22, 2018 2.320 2.320 2.200 2.240 671,362 -0.06(-2.61%)
May 21, 2018 2.490 2.500 2.270 2.300 825,703 -0.19(-7.63%)
May 18, 2018 2.560 2.570 2.480 2.490 470,748 -0.06(-2.35%)
May 17, 2018 2.540 2.580 2.451 2.550 825,577 +0.03(+1.19%)
May 16, 2018 2.520 2.560 2.500 2.520 496,732 +0.00(+0.00%)
May 15, 2018 2.610 2.610 2.500 2.520 718,542 -0.09(-3.45%)
May 14, 2018 2.600 2.750 2.590 2.610 965,426 -0.02(-0.57%)
May 11, 2018 3.020 3.020 2.560 2.625 1,937,188 -0.44(-14.50%)
May 10, 2018 3.270 3.300 2.710 3.070 5,079,607 -1.03(-25.12%)
May 09, 2018 4.180 4.190 4.050 4.100 512,537 -0.06(-1.44%)
May 08, 2018 3.980 4.190 3.980 4.160 255,669 +0.15(+3.74%)
May 07, 2018 4.000 4.030 3.910 4.010 307,399 +0.05(+1.26%)
May 04, 2018 3.770 4.030 3.680 3.960 515,848 +0.18(+4.76%)
May 03, 2018 3.960 4.000 3.650 3.780 702,245 -0.21(-5.26%)
May 02, 2018 4.400 4.400 3.950 3.990 686,002 -0.47(-10.54%)
May 01, 2018 4.360 4.490 4.210 4.460 473,554 +0.08(+1.83%)
Apr 30, 2018 4.470 4.540 4.350 4.380 256,020 -0.10(-2.23%)
Apr 27, 2018 4.340 4.500 4.330 4.480 206,509 +0.15(+3.46%)
Apr 26, 2018 4.360 4.410 4.250 4.330 233,763 -0.03(-0.69%)
Apr 25, 2018 4.240 4.400 4.180 4.360 183,659 +0.11(+2.59%)
Apr 24, 2018 4.310 4.320 4.150 4.250 271,739 -0.04(-0.93%)
Apr 23, 2018 4.380 4.410 4.260 4.290 306,749 -0.09(-2.05%)
Apr 20, 2018 4.560 4.590 4.360 4.380 318,916 -0.20(-4.37%)
Apr 19, 2018 4.490 4.600 4.490 4.580 248,393 +0.08(+1.78%)
Apr 18, 2018 4.520 4.580 4.450 4.500 317,215 +0.09(+2.04%)
Apr 17, 2018 4.360 4.460 4.280 4.410 336,891 +0.05(+1.15%)
Apr 16, 2018 4.450 4.450 4.330 4.360 286,116 -0.06(-1.36%)
Apr 13, 2018 4.490 4.490 4.390 4.420 238,137 -0.07(-1.56%)
Apr 12, 2018 4.540 4.540 4.460 4.490 222,231 -0.03(-0.66%)
Apr 11, 2018 4.530 4.565 4.430 4.520 237,469 -0.03(-0.66%)
Apr 10, 2018 4.720 4.750 4.490 4.550 251,593 -0.14(-2.99%)
Apr 09, 2018 4.690 4.770 4.600 4.690 250,143 +0.02(+0.43%)
Apr 06, 2018 4.880 4.940 4.640 4.670 412,026 -0.22(-4.50%)
Apr 05, 2018 4.880 4.940 4.830 4.890 438,689 +0.03(+0.62%)
Apr 04, 2018 4.660 4.880 4.630 4.860 277,705 +0.16(+3.40%)
Apr 03, 2018 4.790 4.870 4.680 4.700 198,066 -0.09(-1.88%)
Apr 02, 2018 4.930 4.970 4.760 4.790 231,242 -0.15(-3.04%)
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%)
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.