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

Hudson Tech Inc (NQ: HDSN )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 26, 2021 1.450 1.470 1.380 1.450 3,790,000 -0.01(-0.68%)
Feb 25, 2021 1.500 1.630 1.370 1.460 2,529,624 -0.08(-5.19%)
Feb 24, 2021 1.500 1.600 1.480 1.540 797,185 +0.05(+3.36%)
Feb 23, 2021 1.600 1.600 1.410 1.490 1,092,087 -0.16(-9.70%)
Feb 22, 2021 1.640 1.760 1.620 1.650 503,135 -0.02(-1.20%)
Feb 19, 2021 1.680 1.760 1.640 1.670 549,000 +0.00(+0.00%)
Feb 18, 2021 1.730 1.800 1.630 1.670 871,509 -0.09(-5.11%)
Feb 17, 2021 1.740 1.880 1.700 1.760 756,748 +0.00(+0.00%)
Feb 16, 2021 1.780 1.830 1.730 1.760 647,231 -0.01(-0.56%)
Feb 12, 2021 1.750 1.900 1.700 1.770 1,673,400 -0.01(-0.56%)
Feb 11, 2021 1.700 1.800 1.590 1.780 1,155,079 +0.07(+4.09%)
Feb 10, 2021 1.780 1.790 1.620 1.710 849,626 -0.06(-3.39%)
Feb 09, 2021 1.680 1.820 1.650 1.770 1,149,586 +0.13(+7.93%)
Feb 08, 2021 1.590 1.700 1.570 1.640 807,859 +0.05(+3.14%)
Feb 05, 2021 1.580 1.630 1.530 1.590 614,100 +0.01(+0.63%)
Feb 04, 2021 1.490 1.600 1.490 1.580 706,472 +0.04(+2.60%)
Feb 03, 2021 1.540 1.590 1.470 1.540 1,179,547 -0.07(-4.35%)
Feb 02, 2021 1.430 2.080 1.390 1.610 8,373,266 +0.17(+11.81%)
Feb 01, 2021 1.350 1.490 1.330 1.440 566,151 +0.07(+5.11%)
Jan 29, 2021 1.380 1.420 1.355 1.370 367,600 -0.02(-1.44%)
Jan 28, 2021 1.630 1.640 1.340 1.390 1,805,489 -0.27(-16.27%)
Jan 27, 2021 1.440 1.980 1.360 1.660 6,843,440 +0.30(+22.06%)
Jan 26, 2021 1.170 1.520 1.170 1.360 7,944,355 +0.18(+15.25%)
Jan 25, 2021 1.200 1.220 1.160 1.180 246,784 -0.02(-1.67%)
Jan 22, 2021 1.180 1.200 1.140 1.200 243,800 +0.00(+0.00%)
Jan 21, 2021 1.120 1.280 1.090 1.200 1,355,493 +0.11(+10.09%)
Jan 20, 2021 1.140 1.160 1.090 1.090 538,152 -0.04(-3.54%)
Jan 19, 2021 1.140 1.170 1.120 1.130 275,744 -0.02(-1.74%)
Jan 15, 2021 1.170 1.180 1.120 1.150 329,600 -0.03(-2.54%)
Jan 14, 2021 1.160 1.190 1.150 1.180 296,222 +0.02(+1.72%)
Jan 13, 2021 1.130 1.170 1.100 1.160 365,223 +0.03(+2.65%)
Jan 12, 2021 1.140 1.140 1.090 1.130 386,833 -0.01(-0.88%)
Jan 11, 2021 1.120 1.150 1.100 1.140 287,836 +0.00(+0.00%)
Jan 08, 2021 1.170 1.170 1.090 1.140 394,600 -0.03(-2.56%)
Jan 07, 2021 1.120 1.170 1.120 1.170 312,813 +0.04(+3.54%)
Jan 06, 2021 1.080 1.230 1.060 1.130 1,688,006 +0.04(+3.67%)
Jan 05, 2021 1.030 1.110 1.020 1.090 449,278 +0.04(+3.81%)
Jan 04, 2021 1.060 1.080 1.030 1.050 489,687 -0.04(-3.67%)
Dec 31, 2020 1.090 1.090 1.090 937,817 -0.02(-1.80%)
Dec 30, 2020 1.110 1.140 1.060 1.110 937,817 +0.01(+0.91%)
Dec 29, 2020 1.110 1.110 1.030 1.100 1,255,552 +0.06(+5.77%)
Dec 28, 2020 1.070 1.080 1.020 1.040 769,102 -0.03(-2.80%)
Dec 24, 2020 1.050 1.080 1.030 1.070 626,800 -0.02(-1.83%)
Dec 23, 2020 1.140 1.150 1.070 1.090 994,419 -0.01(-0.91%)
Dec 22, 2020 1.040 1.170 1.020 1.100 2,368,448 +0.08(+7.84%)
Dec 21, 2020 1.110 1.110 1.020 1.020 1,119,931 -0.11(-9.73%)
Dec 18, 2020 1.070 1.160 1.070 1.130 776,200 +0.05(+4.63%)
Dec 17, 2020 1.160 1.200 1.080 1.080 1,412,954 -0.12(-10.00%)
Dec 16, 2020 1.210 1.240 1.200 1.200 611,361 -0.03(-2.44%)
Dec 15, 2020 1.400 1.420 1.200 1.230 2,053,442 -0.20(-13.99%)
Dec 14, 2020 1.520 1.540 1.400 1.430 984,621 -0.04(-2.72%)
Dec 11, 2020 1.450 1.539 1.400 1.470 1,429,800 +0.05(+3.52%)
Dec 10, 2020 1.480 1.490 1.370 1.420 1,594,648 -0.10(-6.58%)
Dec 09, 2020 1.610 1.620 1.500 1.520 1,632,874 -0.10(-6.17%)
Dec 08, 2020 1.550 1.650 1.500 1.620 3,317,622 +0.08(+5.19%)
Dec 07, 2020 1.590 1.640 1.510 1.540 1,526,042 -0.04(-2.53%)
Dec 04, 2020 1.690 1.700 1.540 1.580 1,984,900 -0.08(-4.82%)
Dec 03, 2020 1.630 1.740 1.500 1.660 3,861,743 +0.03(+1.84%)
Dec 02, 2020 1.620 1.770 1.440 1.630 3,346,722 +0.01(+0.62%)
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.