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

Hudson Tech Inc (NQ: HDSN )

10.43 -0.12 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 0.9000 0.9200 0.8550 0.8890 192,400 -0.01(-1.22%)
May 28, 2020 0.8700 0.9300 0.8600 0.9000 211,497 +0.02(+2.27%)
May 27, 2020 0.8600 0.8800 0.8500 0.8800 101,451 +0.00(+0.28%)
May 26, 2020 0.8500 0.8800 0.8500 0.8775 56,511 +0.01(+0.98%)
May 22, 2020 0.8203 0.8705 0.8203 0.8690 49,000 +0.02(+2.24%)
May 21, 2020 0.8500 0.8700 0.8100 0.8500 143,473 -0.02(-1.73%)
May 20, 2020 0.8700 0.8811 0.8325 0.8650 85,364 +0.01(+1.29%)
May 19, 2020 0.8900 0.8900 0.8220 0.8540 55,260 -0.02(-2.70%)
May 18, 2020 0.8100 0.8900 0.8100 0.8777 120,930 +0.04(+4.18%)
May 15, 2020 0.8126 0.8425 0.8100 0.8425 14,600 +0.01(+1.20%)
May 14, 2020 0.8225 0.8349 0.8026 0.8325 55,083 +0.00(+0.30%)
May 13, 2020 0.8800 0.8898 0.8225 0.8300 78,205 -0.07(-7.34%)
May 12, 2020 0.8151 0.8990 0.8150 0.8957 125,804 +0.07(+7.92%)
May 11, 2020 0.8200 0.8500 0.7900 0.8300 202,097 -0.01(-0.90%)
May 08, 2020 0.8041 0.8500 0.8041 0.8375 58,500 +0.01(+0.90%)
May 07, 2020 0.8200 0.8300 0.7800 0.8300 73,278 +0.02(+2.47%)
May 06, 2020 0.7800 0.8200 0.7800 0.8100 56,746 +0.01(+0.93%)
May 05, 2020 0.8400 0.8600 0.7800 0.8025 233,796 -0.04(-4.46%)
May 04, 2020 0.8307 0.8990 0.8026 0.8400 111,506 +0.01(+1.81%)
May 01, 2020 0.8700 0.8725 0.8125 0.8251 65,700 -0.05(-6.03%)
Apr 30, 2020 0.9200 0.9200 0.8511 0.8780 62,405 -0.04(-4.44%)
Apr 29, 2020 0.8300 0.9190 0.8300 0.9188 80,059 +0.02(+2.43%)
Apr 28, 2020 0.8667 0.8999 0.8517 0.8970 83,546 +0.01(+1.13%)
Apr 27, 2020 0.8700 0.9000 0.8340 0.8870 119,484 +0.02(+1.94%)
Apr 24, 2020 0.8700 0.9000 0.8230 0.8701 51,600 +0.00(+0.01%)
Apr 23, 2020 0.8211 0.8700 0.8030 0.8700 143,146 +0.03(+3.78%)
Apr 22, 2020 0.8125 0.8400 0.8125 0.8383 37,299 -0.00(-0.15%)
Apr 21, 2020 0.8289 0.8500 0.8125 0.8396 66,979 -0.00(-0.29%)
Apr 20, 2020 0.8212 0.8600 0.8125 0.8420 91,895 +0.01(+1.29%)
Apr 17, 2020 0.8614 0.9000 0.8200 0.8313 159,100 -0.02(-2.20%)
Apr 16, 2020 0.8400 0.8662 0.8220 0.8500 91,915 +0.02(+1.92%)
Apr 15, 2020 0.8000 0.8400 0.7703 0.8340 114,258 +0.01(+0.99%)
Apr 14, 2020 0.8001 0.8400 0.7825 0.8258 94,722 +0.02(+1.95%)
Apr 13, 2020 0.7900 0.8100 0.7601 0.8100 239,823 +0.01(+1.25%)
Apr 09, 2020 0.7900 0.8000 0.7501 0.8000 110,200 +0.01(+1.50%)
Apr 08, 2020 0.7800 0.7915 0.7500 0.7882 101,645 +0.02(+2.36%)
Apr 07, 2020 0.7107 0.7797 0.7000 0.7700 92,274 +0.07(+9.98%)
Apr 06, 2020 0.6800 0.7190 0.6551 0.7001 98,061 +0.01(+1.46%)
Apr 03, 2020 0.6700 0.7000 0.6300 0.6900 93,000 +0.05(+7.81%)
Apr 02, 2020 0.6200 0.7300 0.6200 0.6400 90,531 -0.01(-1.54%)
Apr 01, 2020 0.6600 0.6600 0.6091 0.6500 212,328 -0.04(-5.76%)
Mar 31, 2020 0.6478 0.6897 0.6400 0.6897 115,356 +0.05(+7.77%)
Mar 30, 2020 0.6346 0.6551 0.6260 0.6400 94,417 -0.01(-1.54%)
Mar 27, 2020 0.6100 0.6500 0.6100 0.6500 63,200 +0.02(+3.17%)
Mar 26, 2020 0.6100 0.6552 0.6100 0.6300 262,440 +0.01(+1.61%)
Mar 25, 2020 0.6200 0.6500 0.6000 0.6200 130,595 +0.00(+0.06%)
Mar 24, 2020 0.5766 0.6400 0.5766 0.6196 227,551 +0.03(+5.39%)
Mar 23, 2020 0.5600 0.6100 0.5200 0.5879 254,902 +0.01(+1.36%)
Mar 20, 2020 0.6200 0.6500 0.5800 0.5800 469,400 -0.07(-10.63%)
Mar 19, 2020 0.6208 0.6500 0.6000 0.6490 126,786 +0.00(+0.71%)
Mar 18, 2020 0.6300 0.6900 0.6001 0.6444 172,355 -0.03(-3.84%)
Mar 17, 2020 0.7190 0.7190 0.6400 0.6701 356,002 -0.05(-6.93%)
Mar 16, 2020 0.7300 0.7699 0.7050 0.7200 304,699 -0.03(-3.36%)
Mar 13, 2020 0.7500 0.7915 0.7300 0.7450 174,600 +0.01(+0.69%)
Mar 12, 2020 0.7620 0.8000 0.7302 0.7399 361,657 -0.07(-8.26%)
Mar 11, 2020 0.8200 0.8200 0.7900 0.8065 126,733 -0.02(-2.82%)
Mar 10, 2020 0.8300 0.8300 0.7810 0.8299 496,642 +0.01(+1.45%)
Mar 09, 2020 0.8300 0.8415 0.7700 0.8180 466,451 -0.02(-2.62%)
Mar 06, 2020 0.8515 0.9000 0.8101 0.8400 208,300 -0.01(-1.18%)
Mar 05, 2020 0.8700 0.8700 0.7500 0.8500 565,011 -0.05(-5.56%)
Mar 04, 2020 0.8700 0.9000 0.8300 0.9000 246,154 +0.03(+3.75%)
Mar 03, 2020 0.8538 0.9000 0.8315 0.8675 369,425 +0.02(+2.17%)
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.