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 (%)
Feb 28, 2022 3.800 3.870 3.680 3.820 351,939 +0.01(+0.26%)
Feb 25, 2022 3.850 3.880 3.730 3.810 312,827 +0.00(+0.00%)
Feb 24, 2022 3.640 3.830 3.560 3.810 233,808 +0.12(+3.25%)
Feb 23, 2022 4.210 4.300 3.620 3.690 709,715 -0.49(-11.72%)
Feb 22, 2022 3.900 4.250 3.900 4.180 536,486 +0.28(+7.18%)
Feb 18, 2022 3.900 0 +0.13(+3.45%)
Feb 17, 2022 3.800 3.940 3.700 3.770 369,674 -0.07(-1.82%)
Feb 16, 2022 3.690 3.860 3.570 3.840 313,148 +0.17(+4.63%)
Feb 15, 2022 3.640 3.740 3.577 3.670 190,435 +0.11(+3.09%)
Feb 14, 2022 3.700 3.710 3.480 3.560 252,494 -0.15(-4.04%)
Feb 11, 2022 3.910 3.960 3.620 3.710 307,441 -0.15(-3.89%)
Feb 10, 2022 3.810 4.046 3.791 3.860 156,723 -0.04(-1.03%)
Feb 09, 2022 3.920 3.940 3.800 3.900 106,507 +0.05(+1.30%)
Feb 08, 2022 3.610 3.860 3.580 3.850 488,288 +0.22(+6.06%)
Feb 07, 2022 3.750 3.840 3.560 3.630 564,500 -0.13(-3.46%)
Feb 04, 2022 3.760 3.870 3.651 3.760 241,876 +0.03(+0.80%)
Feb 03, 2022 3.770 3.850 3.650 3.730 309,369 -0.12(-3.12%)
Feb 02, 2022 3.840 3.950 3.690 3.850 233,045 +0.04(+1.05%)
Feb 01, 2022 3.740 3.910 3.610 3.810 146,287 +0.39(+11.40%)
Jan 28, 2022 3.360 3.510 3.280 3.420 138,878 +0.05(+1.48%)
Jan 27, 2022 3.500 3.570 3.300 3.370 79,000 -0.11(-3.16%)
Jan 26, 2022 3.500 3.706 3.380 3.480 136,005 +0.08(+2.35%)
Jan 25, 2022 3.450 3.520 3.320 3.400 105,901 -0.09(-2.58%)
Jan 24, 2022 3.450 3.540 3.360 3.490 272,612 -0.06(-1.69%)
Jan 21, 2022 3.680 3.740 3.310 3.550 366,695 -0.13(-3.53%)
Jan 20, 2022 3.760 3.860 3.660 3.680 177,328 -0.08(-2.13%)
Jan 19, 2022 3.770 3.870 3.650 3.760 168,674 -0.01(-0.27%)
Jan 18, 2022 3.750 3.940 3.610 3.770 496,030 -0.08(-2.08%)
Jan 14, 2022 3.850 0 +0.03(+0.79%)
Jan 13, 2022 3.940 3.990 3.770 3.820 84,495 -0.05(-1.29%)
Jan 12, 2022 4.050 4.050 3.870 3.870 160,507 -0.14(-3.49%)
Jan 11, 2022 4.090 4.130 3.960 4.010 48,395 -0.05(-1.23%)
Jan 10, 2022 4.040 4.170 3.900 4.060 93,947 -0.03(-0.73%)
Jan 07, 2022 4.210 4.210 4.010 4.090 98,214 -0.14(-3.31%)
Jan 06, 2022 3.930 4.250 3.930 4.230 115,161 +0.30(+7.63%)
Jan 05, 2022 4.190 4.240 3.860 3.930 214,931 -0.38(-8.82%)
Jan 04, 2022 4.500 4.540 4.180 4.310 160,950 -0.13(-2.93%)
Jan 03, 2022 4.500 4.800 4.363 4.440 356,735 +0.00(+0.00%)
Dec 31, 2021 4.330 4.500 4.320 4.440 98,059 +0.11(+2.54%)
Dec 30, 2021 4.380 4.400 4.300 4.330 57,803 -0.04(-0.92%)
Dec 29, 2021 4.430 4.430 4.310 4.370 55,465 -0.01(-0.23%)
Dec 28, 2021 4.490 4.490 4.265 4.380 105,020 -0.09(-2.01%)
Dec 27, 2021 4.230 4.500 4.127 4.470 221,867 +0.27(+6.43%)
Dec 23, 2021 4.150 4.200 4.010 4.200 111,236 +0.11(+2.69%)
Dec 22, 2021 3.970 4.090 3.945 4.090 65,375 +0.12(+3.02%)
Dec 21, 2021 3.870 4.015 3.820 3.970 122,019 +0.17(+4.47%)
Dec 20, 2021 3.870 3.870 3.620 3.800 216,051 -0.07(-1.81%)
Dec 17, 2021 3.780 3.930 3.680 3.870 197,372 +0.07(+1.84%)
Dec 16, 2021 3.910 3.990 3.740 3.800 213,603 -0.10(-2.56%)
Dec 15, 2021 3.950 3.955 3.740 3.900 202,458 -0.02(-0.51%)
Dec 14, 2021 3.920 3.990 3.810 3.920 147,970 +0.00(+0.00%)
Dec 13, 2021 4.020 4.125 3.860 3.920 373,678 -0.10(-2.49%)
Dec 10, 2021 4.250 4.260 3.970 4.020 293,942 -0.19(-4.51%)
Dec 09, 2021 4.080 4.255 4.070 4.210 166,994 +0.12(+2.93%)
Dec 08, 2021 4.070 4.174 4.020 4.090 171,388 +0.03(+0.74%)
Dec 07, 2021 3.930 4.120 3.900 4.060 129,378 +0.18(+4.64%)
Dec 06, 2021 3.800 3.930 3.750 3.880 147,869 +0.08(+2.11%)
Dec 03, 2021 4.010 4.010 3.675 3.800 320,875 -0.16(-4.04%)
Dec 02, 2021 3.810 4.000 3.700 3.960 817,486 +0.13(+3.39%)
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.