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 (%)
Jan 31, 2020 0.8125 0.8610 0.7717 0.8197 344,700 -0.02(-2.83%)
Jan 30, 2020 0.8700 0.9180 0.8125 0.8436 239,037 -0.04(-4.61%)
Jan 29, 2020 0.8501 0.9056 0.8469 0.8844 162,437 +0.02(+2.37%)
Jan 28, 2020 0.8460 0.8899 0.8200 0.8639 202,337 +0.02(+2.12%)
Jan 27, 2020 0.8115 0.9195 0.8047 0.8460 341,894 +0.01(+0.88%)
Jan 24, 2020 0.8500 0.8660 0.8200 0.8386 211,100 +0.01(+1.04%)
Jan 23, 2020 0.8533 0.8700 0.8146 0.8300 185,880 -0.03(-3.49%)
Jan 22, 2020 0.8567 0.8783 0.8350 0.8600 144,393 +0.00(+0.00%)
Jan 21, 2020 0.8600 0.8926 0.8100 0.8600 382,991 -0.00(-0.24%)
Jan 17, 2020 0.8304 0.8899 0.8298 0.8621 267,100 +0.04(+5.06%)
Jan 16, 2020 0.8021 0.8550 0.8021 0.8206 101,891 +0.02(+2.57%)
Jan 15, 2020 0.8000 0.8400 0.8000 0.8000 151,257 +0.00(+0.24%)
Jan 14, 2020 0.8277 0.8798 0.7915 0.7981 575,617 -0.01(-1.57%)
Jan 13, 2020 0.7776 0.8500 0.7500 0.8108 368,354 +0.03(+4.27%)
Jan 10, 2020 0.7672 0.8003 0.7029 0.7776 618,300 -0.00(-0.31%)
Jan 09, 2020 0.8000 0.8230 0.6915 0.7800 652,993 +0.01(+1.00%)
Jan 08, 2020 0.8833 0.9200 0.7538 0.7723 855,642 -0.12(-12.99%)
Jan 07, 2020 0.8800 0.9530 0.8800 0.8876 253,942 -0.07(-7.54%)
Jan 06, 2020 0.9300 0.9640 0.8135 0.9600 737,430 -0.03(-2.54%)
Jan 03, 2020 0.9900 1.010 0.9400 0.9850 827,600 -0.02(-1.50%)
Jan 02, 2020 0.9700 1.020 0.9600 1.000 362,578 +0.02(+2.30%)
Dec 31, 2019 0.9400 1.010 0.9400 0.9775 415,400 -0.01(-1.26%)
Dec 30, 2019 0.9800 1.010 0.9100 0.9900 377,316 +0.01(+1.32%)
Dec 27, 2019 0.8859 0.9900 0.8300 0.9771 818,800 +0.09(+9.85%)
Dec 26, 2019 0.8200 0.8900 0.8025 0.8895 339,158 +0.07(+9.07%)
Dec 24, 2019 0.8451 0.8710 0.7925 0.8155 310,300 -0.03(-4.06%)
Dec 23, 2019 0.7900 0.8500 0.7700 0.8500 430,681 +0.07(+8.57%)
Dec 20, 2019 0.8500 1.030 0.7548 0.7829 2,852,500 +0.03(+4.39%)
Dec 19, 2019 0.7200 0.7600 0.6900 0.7500 335,815 +0.03(+4.53%)
Dec 18, 2019 0.7096 0.7350 0.7000 0.7175 535,934 +0.00(+0.41%)
Dec 17, 2019 0.7440 0.7440 0.7126 0.7146 239,189 -0.03(-3.76%)
Dec 16, 2019 0.7256 0.7499 0.7011 0.7425 471,895 +0.01(+1.09%)
Dec 13, 2019 0.7200 0.7571 0.7005 0.7345 593,100 -0.02(-2.20%)
Dec 12, 2019 0.7200 0.7574 0.6802 0.7510 724,750 +0.03(+3.61%)
Dec 11, 2019 0.7000 0.7300 0.6710 0.7248 255,231 +0.04(+6.59%)
Dec 10, 2019 0.6600 0.7000 0.6300 0.6800 381,921 +0.01(+1.63%)
Dec 09, 2019 0.6380 0.6700 0.6035 0.6691 361,994 +0.03(+4.19%)
Dec 06, 2019 0.6550 0.6550 0.6010 0.6422 247,100 -0.01(-1.20%)
Dec 05, 2019 0.6500 0.6700 0.6200 0.6500 417,466 +0.01(+0.78%)
Dec 04, 2019 0.6540 0.6779 0.6250 0.6450 433,165 -0.01(-1.74%)
Dec 03, 2019 0.6637 0.6680 0.6200 0.6564 444,957 -0.01(-2.03%)
Dec 02, 2019 0.6800 0.6850 0.6375 0.6700 445,713 -0.01(-2.03%)
Nov 29, 2019 0.6586 0.6849 0.6000 0.6839 223,000 +0.04(+5.62%)
Nov 27, 2019 0.6325 0.6599 0.5900 0.6475 275,700 +0.00(+0.54%)
Nov 26, 2019 0.5900 0.6475 0.5715 0.6440 279,956 +0.01(+2.22%)
Nov 25, 2019 0.5600 0.6500 0.5300 0.6300 574,475 +0.07(+12.84%)
Nov 22, 2019 0.5398 0.5850 0.5326 0.5583 502,100 +0.02(+3.03%)
Nov 21, 2019 0.5400 0.5550 0.5205 0.5419 466,653 +0.02(+2.98%)
Nov 20, 2019 0.5041 0.5650 0.5041 0.5262 322,456 +0.02(+3.44%)
Nov 19, 2019 0.5808 0.6000 0.4950 0.5087 604,369 -0.05(-9.16%)
Nov 18, 2019 0.6200 0.6600 0.5600 0.5600 363,223 -0.05(-8.50%)
Nov 15, 2019 0.6461 0.7210 0.5915 0.6120 946,700 -0.03(-5.12%)
Nov 14, 2019 0.6615 0.6868 0.6115 0.6450 646,237 -0.02(-3.12%)
Nov 13, 2019 0.7294 0.7600 0.6254 0.6658 669,062 -0.05(-7.53%)
Nov 12, 2019 0.7200 0.7800 0.7200 0.7200 408,600 -0.03(-4.00%)
Nov 11, 2019 0.7600 0.8100 0.7000 0.7500 716,993 -0.01(-0.71%)
Nov 08, 2019 0.7415 0.7800 0.6653 0.7554 782,100 +0.01(+0.72%)
Nov 07, 2019 0.7500 0.7800 0.6800 0.7500 401,307 +0.02(+2.74%)
Nov 06, 2019 0.6856 0.7615 0.6325 0.7300 530,482 +0.04(+5.80%)
Nov 05, 2019 0.6600 0.7200 0.6300 0.6900 403,362 +0.00(+0.64%)
Nov 04, 2019 0.6700 0.6939 0.6236 0.6856 767,443 +0.05(+8.31%)
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.