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

Hudson Tech Inc (NQ: HDSN )

9.370 +0.240 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 6.070 6.210 6.050 6.100 259,434 +0.03(+0.49%)
Feb 27, 2018 5.990 6.159 5.990 6.070 215,890 +0.07(+1.17%)
Feb 26, 2018 6.100 6.230 5.950 6.000 192,959 -0.07(-1.15%)
Feb 23, 2018 6.120 6.120 6.000 6.070 223,849 +0.01(+0.17%)
Feb 22, 2018 6.140 6.155 6.005 6.060 182,812 -0.08(-1.30%)
Feb 21, 2018 6.230 6.280 6.110 6.140 162,233 -0.05(-0.81%)
Feb 20, 2018 6.130 6.220 6.050 6.190 258,718 +0.06(+0.98%)
Feb 16, 2018 6.130 6.130 6.130 0 +0.07(+1.16%)
Feb 15, 2018 6.000 6.070 5.920 6.060 143,719 +0.11(+1.85%)
Feb 14, 2018 5.730 5.985 5.650 5.950 199,582 +0.16(+2.76%)
Feb 13, 2018 5.730 5.800 5.650 5.790 165,522 +0.03(+0.52%)
Feb 12, 2018 5.810 5.850 5.680 5.760 216,332 -0.05(-0.86%)
Feb 09, 2018 5.940 5.950 5.650 5.810 228,757 -0.06(-1.02%)
Feb 08, 2018 5.950 5.960 5.830 5.870 287,677 -0.06(-1.01%)
Feb 07, 2018 5.870 5.990 5.850 5.930 140,545 +0.04(+0.68%)
Feb 06, 2018 5.760 5.960 5.610 5.890 331,984 -0.06(-1.01%)
Feb 05, 2018 6.030 6.090 5.890 5.950 276,918 -0.14(-2.30%)
Feb 02, 2018 6.290 6.290 6.020 6.090 338,620 -0.23(-3.64%)
Feb 01, 2018 6.270 6.385 6.160 6.320 335,483 +0.04(+0.64%)
Jan 31, 2018 6.490 6.523 6.265 6.280 384,777 -0.19(-2.94%)
Jan 30, 2018 6.510 6.555 6.330 6.470 373,177 -0.10(-1.52%)
Jan 29, 2018 6.610 6.640 6.450 6.570 313,785 -0.05(-0.76%)
Jan 26, 2018 6.680 6.720 6.340 6.620 364,127 -0.02(-0.30%)
Jan 25, 2018 6.500 6.979 6.420 6.640 1,093,568 +0.23(+3.59%)
Jan 24, 2018 6.340 6.440 6.270 6.410 364,356 +0.12(+1.91%)
Jan 23, 2018 6.240 6.290 6.150 6.290 140,316 +0.05(+0.80%)
Jan 22, 2018 6.260 6.280 6.140 6.240 175,030 -0.06(-0.95%)
Jan 19, 2018 6.200 6.330 6.150 6.300 201,403 +0.10(+1.61%)
Jan 18, 2018 6.360 6.180 6.200 159,162 -0.10(-1.59%)
Jan 17, 2018 6.240 6.370 6.150 6.300 192,987 +0.07(+1.12%)
Jan 16, 2018 6.370 6.415 6.210 6.230 212,615 -0.14(-2.20%)
Jan 12, 2018 6.370 6.370 6.370 0 -0.06(-0.93%)
Jan 11, 2018 6.270 6.480 6.220 6.430 286,292 +0.14(+2.23%)
Jan 10, 2018 6.290 6.290 259,247 +0.10(+1.62%)
Jan 09, 2018 6.570 6.570 6.130 6.190 599,389 -0.38(-5.78%)
Jan 08, 2018 6.260 6.620 6.160 6.570 695,556 +0.32(+5.12%)
Jan 05, 2018 6.250 6.370 6.100 6.250 505,358 +0.02(+0.32%)
Jan 04, 2018 6.040 6.250 6.000 6.230 358,067 +0.20(+3.32%)
Jan 03, 2018 6.230 6.230 6.000 6.030 324,105 -0.19(-3.05%)
Jan 02, 2018 6.100 6.290 6.070 6.220 425,868 +0.15(+2.47%)
Dec 29, 2017 6.070 6.070 6.070 0 -0.08(-1.30%)
Dec 28, 2017 5.980 6.230 5.910 6.150 543,554 +0.12(+1.99%)
Dec 27, 2017 6.130 6.180 5.960 6.030 398,071 -0.14(-2.27%)
Dec 26, 2017 5.890 6.180 5.880 6.170 414,852 +0.25(+4.22%)
Dec 22, 2017 5.950 6.000 5.850 5.920 499,240 -0.03(-0.50%)
Dec 21, 2017 6.060 6.170 5.950 5.950 610,531 -0.11(-1.82%)
Dec 20, 2017 5.870 6.329 5.860 6.060 1,215,355 +0.36(+6.32%)
Dec 19, 2017 5.740 5.780 5.680 5.700 304,211 -0.02(-0.35%)
Dec 18, 2017 5.720 5.840 5.670 5.720 377,851 +0.00(+0.00%)
Dec 15, 2017 5.770 5.880 5.715 5.720 556,616 -0.05(-0.87%)
Dec 14, 2017 5.930 5.930 5.680 5.770 508,030 -0.14(-2.37%)
Dec 13, 2017 5.750 5.985 5.730 5.910 831,794 +0.14(+2.43%)
Dec 12, 2017 5.620 5.780 5.620 5.770 547,361 +0.17(+3.04%)
Dec 11, 2017 5.610 5.685 5.590 5.600 516,058 -0.01(-0.18%)
Dec 08, 2017 5.510 5.640 5.445 5.610 534,267 +0.12(+2.19%)
Dec 07, 2017 5.500 5.570 5.450 5.490 384,040 -0.02(-0.36%)
Dec 06, 2017 5.600 5.600 5.400 5.510 565,560 -0.10(-1.78%)
Dec 05, 2017 5.650 5.692 5.490 5.610 500,863 -0.01(-0.18%)
Dec 04, 2017 5.690 5.740 5.620 5.620 406,687 -0.04(-0.71%)
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.