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 (%)
Jun 30, 2022 7.520 7.790 7.440 7.510 916,317 -0.12(-1.57%)
Jun 29, 2022 8.140 8.150 7.405 7.630 1,565,248 -0.51(-6.27%)
Jun 28, 2022 8.790 8.840 8.050 8.140 1,024,677 -0.65(-7.39%)
Jun 27, 2022 8.520 8.990 8.505 8.790 1,056,445 +0.33(+3.90%)
Jun 24, 2022 8.300 8.940 8.260 8.460 5,790,811 +0.24(+2.92%)
Jun 23, 2022 8.990 9.100 8.160 8.220 1,642,213 -0.81(-8.97%)
Jun 22, 2022 9.080 9.300 8.760 9.030 1,150,748 -0.27(-2.90%)
Jun 21, 2022 9.580 10.03 9.260 9.300 957,507 -0.13(-1.38%)
Jun 17, 2022 9.300 9.550 9.160 9.430 1,127,364 +0.29(+3.17%)
Jun 16, 2022 9.920 10.16 9.100 9.140 1,222,067 -1.02(-10.04%)
Jun 15, 2022 9.740 10.21 9.652 10.16 1,454,121 +0.44(+4.53%)
Jun 14, 2022 9.540 9.770 9.320 9.720 673,528 +0.37(+3.96%)
Jun 13, 2022 9.490 9.800 9.160 9.350 1,060,518 -0.37(-3.81%)
Jun 10, 2022 9.630 9.820 9.320 9.720 1,030,321 -0.10(-1.02%)
Jun 09, 2022 10.64 10.64 9.750 9.820 1,478,233 -0.84(-7.88%)
Jun 08, 2022 9.710 10.76 9.700 10.66 2,275,637 +0.95(+9.78%)
Jun 07, 2022 9.590 9.730 9.090 9.710 1,884,788 +0.01(+0.10%)
Jun 06, 2022 10.12 10.42 9.570 9.700 1,136,415 -0.23(-2.32%)
Jun 03, 2022 9.990 10.47 9.730 9.930 1,002,000 -0.12(-1.19%)
Jun 02, 2022 9.400 10.14 9.200 10.05 1,160,345 +0.69(+7.37%)
Jun 01, 2022 10.12 10.54 9.160 9.360 2,014,445 -0.64(-6.40%)
May 31, 2022 9.700 10.29 9.470 10.00 2,484,155 +0.35(+3.63%)
May 27, 2022 9.750 9.870 9.300 9.650 673,665 -0.05(-0.52%)
May 26, 2022 9.510 10.04 9.470 9.700 1,192,296 +0.18(+1.89%)
May 25, 2022 9.070 9.620 9.000 9.520 618,688 +0.43(+4.73%)
May 24, 2022 9.620 9.620 8.860 9.090 962,417 -0.68(-6.96%)
May 23, 2022 9.290 9.860 9.020 9.770 944,465 +0.67(+7.36%)
May 20, 2022 9.700 9.720 8.900 9.100 691,074 -0.50(-5.21%)
May 19, 2022 9.300 9.730 9.130 9.600 691,598 +0.05(+0.52%)
May 18, 2022 9.680 9.730 9.280 9.550 775,917 -0.06(-0.62%)
May 17, 2022 9.130 9.830 9.130 9.610 1,241,338 +0.58(+6.42%)
May 16, 2022 9.400 10.17 8.910 9.030 1,837,816 -0.25(-2.69%)
May 13, 2022 9.020 9.640 9.020 9.280 1,320,516 +0.38(+4.27%)
May 12, 2022 8.790 9.040 8.425 8.900 999,750 +0.05(+0.56%)
May 11, 2022 7.910 9.090 7.910 8.850 1,379,109 +0.91(+11.46%)
May 10, 2022 8.680 8.777 7.870 7.940 1,413,174 -0.78(-8.94%)
May 09, 2022 9.090 9.370 8.510 8.720 1,547,000 -0.57(-6.14%)
May 06, 2022 9.000 9.700 8.660 9.290 3,072,810 +0.23(+2.54%)
May 05, 2022 8.100 9.220 8.060 9.060 9,327,104 +1.92(+26.89%)
May 04, 2022 6.970 7.140 6.530 7.140 1,387,164 +0.17(+2.44%)
May 03, 2022 6.710 7.040 6.710 6.970 882,515 +0.26(+3.87%)
May 02, 2022 6.690 6.880 6.500 6.710 614,741 +0.00(+0.00%)
Apr 29, 2022 6.650 6.979 6.650 6.710 581,142 -0.03(-0.45%)
Apr 28, 2022 6.600 6.830 6.450 6.740 580,598 +0.34(+5.31%)
Apr 27, 2022 6.610 6.630 6.360 6.400 455,897 -0.04(-0.62%)
Apr 26, 2022 6.220 6.670 6.180 6.440 1,442,633 +0.11(+1.74%)
Apr 25, 2022 6.250 6.535 6.120 6.330 554,890 +0.06(+0.96%)
Apr 22, 2022 6.780 6.950 6.240 6.270 531,649 -0.59(-8.60%)
Apr 21, 2022 7.160 7.360 6.750 6.860 1,050,028 -0.21(-2.97%)
Apr 20, 2022 7.140 7.200 6.847 7.070 642,636 +0.01(+0.14%)
Apr 19, 2022 6.880 7.135 6.750 7.060 1,758,619 +0.25(+3.67%)
Apr 18, 2022 6.820 6.890 6.410 6.810 953,498 -0.01(-0.15%)
Apr 14, 2022 6.650 6.840 6.630 6.820 649,608 +0.22(+3.33%)
Apr 13, 2022 6.520 6.840 6.510 6.600 857,371 +0.15(+2.33%)
Apr 12, 2022 6.370 6.650 6.343 6.450 887,578 +0.20(+3.20%)
Apr 11, 2022 6.340 6.390 6.060 6.250 1,073,268 -0.08(-1.26%)
Apr 08, 2022 6.530 6.575 6.250 6.330 660,292 -0.15(-2.31%)
Apr 07, 2022 6.330 6.730 6.230 6.480 841,127 +0.20(+3.18%)
Apr 06, 2022 6.420 6.420 5.970 6.280 964,950 -0.09(-1.41%)
Apr 05, 2022 6.100 6.660 6.100 6.370 1,180,248 +0.35(+5.81%)
Apr 04, 2022 5.950 6.210 5.920 6.020 714,786 +0.07(+1.18%)
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.