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

Hudson Tech Inc (NQ: HDSN )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 9.740 10.14 9.700 10.12 246,026 +0.25(+2.53%)
Dec 29, 2022 9.980 10.10 9.750 9.870 430,273 -0.02(-0.20%)
Dec 28, 2022 9.980 10.06 9.880 9.890 436,833 -0.04(-0.40%)
Dec 27, 2022 9.990 10.10 9.850 9.930 419,632 -0.07(-0.70%)
Dec 23, 2022 9.740 10.00 9.660 10.00 312,351 +0.27(+2.77%)
Dec 22, 2022 9.900 9.910 9.450 9.730 620,789 -0.28(-2.80%)
Dec 21, 2022 10.03 10.05 9.860 10.01 324,343 +0.09(+0.91%)
Dec 20, 2022 9.960 10.04 9.708 9.920 517,496 -0.04(-0.40%)
Dec 19, 2022 10.09 10.18 9.860 9.960 631,781 -0.13(-1.29%)
Dec 16, 2022 10.36 10.55 10.06 10.09 1,103,637 -0.42(-4.00%)
Dec 15, 2022 10.97 10.97 10.47 10.51 1,111,857 -0.57(-5.14%)
Dec 14, 2022 11.74 11.86 11.06 11.08 868,138 -0.66(-5.62%)
Dec 13, 2022 12.25 12.46 11.73 11.74 747,241 -0.16(-1.34%)
Dec 12, 2022 11.61 11.91 11.51 11.90 573,143 +0.29(+2.50%)
Dec 09, 2022 11.81 11.96 11.47 11.61 680,172 -0.22(-1.86%)
Dec 08, 2022 11.79 12.37 11.67 11.83 878,062 +0.22(+1.89%)
Dec 07, 2022 11.40 11.76 11.22 11.61 633,882 +0.17(+1.49%)
Dec 06, 2022 11.31 11.63 11.04 11.44 811,475 +0.17(+1.51%)
Dec 05, 2022 11.37 11.44 11.08 11.27 686,880 -0.15(-1.31%)
Dec 02, 2022 11.20 11.50 11.14 11.42 462,285 +0.07(+0.62%)
Dec 01, 2022 11.53 11.56 11.23 11.35 435,297 +0.06(+0.53%)
Nov 30, 2022 11.21 11.29 10.82 11.29 600,659 +0.10(+0.89%)
Nov 29, 2022 10.85 11.32 10.69 11.19 559,110 +0.33(+3.04%)
Nov 28, 2022 11.34 11.85 10.77 10.86 989,509 -0.43(-3.81%)
Nov 25, 2022 10.70 11.42 10.65 11.29 521,038 +0.71(+6.71%)
Nov 23, 2022 10.52 10.70 10.50 10.58 201,535 +0.05(+0.47%)
Nov 22, 2022 10.40 10.75 10.35 10.53 283,350 +0.14(+1.35%)
Nov 21, 2022 10.34 10.54 10.33 10.39 283,531 -0.10(-0.95%)
Nov 18, 2022 10.74 10.76 10.45 10.49 260,188 -0.02(-0.19%)
Nov 17, 2022 10.55 10.59 10.32 10.51 267,618 -0.20(-1.87%)
Nov 16, 2022 10.67 10.86 10.54 10.71 302,411 +0.02(+0.19%)
Nov 15, 2022 10.69 10.95 10.58 10.69 420,176 +0.20(+1.91%)
Nov 14, 2022 10.50 10.78 10.39 10.49 490,991 -0.09(-0.85%)
Nov 11, 2022 10.93 11.34 10.49 10.58 715,752 -0.37(-3.38%)
Nov 10, 2022 10.46 11.10 10.44 10.95 635,271 +0.85(+8.42%)
Nov 09, 2022 10.53 10.82 10.04 10.10 805,558 -0.57(-5.34%)
Nov 08, 2022 10.84 10.99 10.51 10.67 854,502 -0.13(-1.20%)
Nov 07, 2022 10.70 10.83 10.32 10.80 1,052,006 +0.26(+2.47%)
Nov 04, 2022 10.37 10.55 10.26 10.54 1,073,485 +0.38(+3.74%)
Nov 03, 2022 9.450 10.39 9.380 10.16 2,096,610 +1.31(+14.80%)
Nov 02, 2022 9.150 9.295 8.840 8.850 589,699 -0.28(-3.07%)
Nov 01, 2022 9.350 9.350 8.950 9.130 400,405 -0.08(-0.87%)
Oct 31, 2022 8.950 9.300 8.930 9.210 608,323 +0.26(+2.91%)
Oct 28, 2022 8.750 9.030 8.611 8.950 429,848 +0.20(+2.29%)
Oct 27, 2022 8.800 8.920 8.490 8.750 281,705 +0.04(+0.46%)
Oct 26, 2022 8.540 8.828 8.479 8.710 322,970 +0.21(+2.47%)
Oct 25, 2022 8.230 8.665 8.200 8.500 443,586 +0.27(+3.28%)
Oct 24, 2022 8.050 8.280 7.940 8.230 324,044 +0.22(+2.75%)
Oct 21, 2022 7.730 8.055 7.640 8.010 492,339 +0.31(+4.03%)
Oct 20, 2022 7.780 8.040 7.540 7.700 448,362 -0.05(-0.65%)
Oct 19, 2022 8.000 8.050 7.640 7.750 400,346 -0.38(-4.67%)
Oct 18, 2022 8.150 8.390 8.085 8.130 500,876 +0.16(+2.01%)
Oct 17, 2022 7.840 8.010 7.780 7.970 312,286 +0.28(+3.64%)
Oct 14, 2022 8.010 8.040 7.660 7.690 324,330 -0.31(-3.87%)
Oct 13, 2022 7.500 8.050 7.235 8.000 517,107 +0.27(+3.49%)
Oct 12, 2022 7.620 7.760 7.490 7.730 373,820 +0.26(+3.48%)
Oct 11, 2022 7.350 7.655 7.180 7.470 606,428 +0.06(+0.81%)
Oct 10, 2022 7.500 7.560 7.070 7.410 980,691 -0.11(-1.46%)
Oct 07, 2022 7.690 7.710 7.460 7.520 356,675 -0.23(-2.97%)
Oct 06, 2022 8.150 8.445 7.720 7.750 470,214 -0.43(-5.26%)
Oct 05, 2022 8.050 8.260 7.940 8.180 425,979 -0.04(-0.49%)
Oct 04, 2022 7.860 8.240 7.860 8.220 977,633 +0.58(+7.59%)
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.