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 (%)
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%)
Oct 03, 2022 7.500 7.750 7.270 7.640 684,990 +0.29(+3.95%)
Sep 30, 2022 7.000 7.520 6.980 7.350 1,824,546 +0.32(+4.55%)
Sep 29, 2022 7.270 7.270 6.850 7.030 542,676 -0.33(-4.48%)
Sep 28, 2022 6.910 7.440 6.785 7.360 932,508 +0.47(+6.82%)
Sep 27, 2022 6.650 6.915 6.650 6.890 579,788 +0.27(+4.08%)
Sep 26, 2022 6.840 7.060 6.620 6.620 692,057 -0.28(-4.06%)
Sep 23, 2022 7.000 7.030 6.750 6.900 644,525 -0.21(-2.95%)
Sep 22, 2022 7.290 7.368 7.060 7.110 563,201 -0.25(-3.40%)
Sep 21, 2022 7.690 7.730 7.310 7.360 648,426 -0.27(-3.54%)
Sep 20, 2022 7.910 7.950 7.620 7.630 513,516 -0.28(-3.54%)
Sep 19, 2022 8.030 8.116 7.710 7.910 1,073,217 -0.03(-0.38%)
Sep 16, 2022 8.020 8.361 7.910 7.940 2,912,314 +0.38(+5.03%)
Sep 15, 2022 7.510 7.675 7.480 7.560 690,636 -0.08(-1.05%)
Sep 14, 2022 7.640 7.730 7.478 7.640 512,879 +0.00(+0.00%)
Sep 13, 2022 7.670 7.850 7.580 7.640 458,101 -0.23(-2.92%)
Sep 12, 2022 8.040 8.045 7.790 7.870 678,409 -0.15(-1.87%)
Sep 09, 2022 7.960 8.100 7.825 8.020 658,808 +0.15(+1.91%)
Sep 08, 2022 7.940 8.060 7.775 7.870 486,550 -0.11(-1.38%)
Sep 07, 2022 7.930 8.020 7.780 7.980 402,428 -0.03(-0.37%)
Sep 06, 2022 8.080 8.323 7.963 8.010 505,490 -0.06(-0.74%)
Sep 02, 2022 8.230 8.340 7.960 8.070 621,354 -0.07(-0.86%)
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.