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 (%)
Jul 31, 2017 7.950 8.150 7.810 8.090 466,070 +0.13(+1.63%)
Jul 28, 2017 7.980 8.211 7.920 7.960 666,146 -0.04(-0.50%)
Jul 27, 2017 8.240 8.250 7.990 8.000 1,061,255 -0.24(-2.91%)
Jul 26, 2017 8.460 8.620 8.191 8.240 492,911 -0.21(-2.49%)
Jul 25, 2017 8.390 8.480 8.270 8.450 562,288 +0.04(+0.48%)
Jul 24, 2017 8.320 8.495 8.080 8.410 686,405 +0.09(+1.08%)
Jul 21, 2017 8.660 8.700 7.890 8.320 2,367,762 -0.41(-4.70%)
Jul 20, 2017 9.030 8.530 8.730 1,416,903 -0.28(-3.11%)
Jul 19, 2017 9.270 9.350 8.950 9.010 953,671 -0.21(-2.28%)
Jul 18, 2017 9.160 9.340 9.120 9.220 783,926 +0.06(+0.66%)
Jul 17, 2017 9.200 9.220 8.860 9.160 1,404,434 -0.03(-0.33%)
Jul 14, 2017 9.300 9.353 9.160 9.190 348,030 -0.11(-1.18%)
Jul 13, 2017 9.300 9.440 9.220 9.300 677,211 +0.01(+0.05%)
Jul 12, 2017 9.220 9.400 9.220 9.295 441,850 +0.12(+1.25%)
Jul 11, 2017 9.260 9.320 8.987 9.180 674,363 -0.09(-0.92%)
Jul 10, 2017 9.320 9.373 9.140 9.265 574,295 -0.04(-0.38%)
Jul 07, 2017 8.880 9.390 8.752 9.300 711,984 +0.40(+4.49%)
Jul 06, 2017 8.890 9.190 8.800 8.900 963,757 +0.02(+0.23%)
Jul 05, 2017 8.580 8.980 8.520 8.880 1,165,312 +0.31(+3.62%)
Jul 03, 2017 8.470 8.640 8.350 8.570 361,135 +0.12(+1.42%)
Jun 30, 2017 8.420 8.505 8.230 8.450 500,431 +0.07(+0.84%)
Jun 29, 2017 8.560 8.581 8.200 8.380 308,654 -0.12(-1.41%)
Jun 28, 2017 8.390 8.520 8.200 8.500 292,220 +0.22(+2.66%)
Jun 27, 2017 8.330 8.560 8.210 8.280 337,239 -0.01(-0.12%)
Jun 26, 2017 7.970 8.490 7.970 8.290 521,012 +0.34(+4.28%)
Jun 23, 2017 7.990 8.070 7.800 7.950 4,447,330 -0.08(-1.00%)
Jun 22, 2017 8.380 8.494 7.990 8.030 502,693 -0.35(-4.18%)
Jun 21, 2017 8.430 8.580 8.320 8.380 253,858 -0.04(-0.48%)
Jun 20, 2017 8.450 8.525 8.340 8.420 193,150 -0.07(-0.82%)
Jun 19, 2017 8.370 8.500 8.230 8.490 314,113 +0.20(+2.41%)
Jun 16, 2017 8.480 8.480 8.150 8.290 357,621 -0.15(-1.78%)
Jun 15, 2017 8.460 8.510 8.300 8.440 215,396 -0.03(-0.35%)
Jun 14, 2017 8.570 8.710 8.300 8.470 342,054 -0.03(-0.35%)
Jun 13, 2017 8.520 8.640 8.420 8.500 238,882 -0.01(-0.12%)
Jun 12, 2017 8.550 8.610 8.300 8.510 382,568 -0.05(-0.58%)
Jun 09, 2017 8.740 8.930 8.540 8.560 479,897 -0.14(-1.61%)
Jun 08, 2017 8.650 8.820 8.570 8.700 397,459 +0.05(+0.58%)
Jun 07, 2017 8.630 8.670 8.500 8.650 218,871 +0.05(+0.58%)
Jun 06, 2017 8.650 8.740 8.430 8.600 285,179 -0.14(-1.60%)
Jun 05, 2017 8.500 8.790 8.440 8.740 471,094 +0.30(+3.55%)
Jun 02, 2017 8.230 8.800 8.160 8.440 577,071 +0.20(+2.43%)
Jun 01, 2017 8.220 8.265 8.060 8.240 244,285 +0.08(+0.98%)
May 31, 2017 7.970 8.160 7.875 8.160 321,617 +0.19(+2.38%)
May 30, 2017 8.050 8.050 7.900 7.970 232,568 -0.05(-0.62%)
May 26, 2017 8.040 8.140 7.980 8.020 201,839 -0.06(-0.74%)
May 25, 2017 8.320 8.320 7.895 8.080 352,677 -0.24(-2.88%)
May 24, 2017 8.450 8.490 8.250 8.320 299,152 -0.07(-0.83%)
May 23, 2017 8.330 8.477 8.240 8.390 498,983 +0.15(+1.82%)
May 22, 2017 8.170 8.260 8.030 8.240 356,215 +0.14(+1.73%)
May 19, 2017 8.080 8.170 8.000 8.100 268,055 +0.02(+0.25%)
May 18, 2017 7.900 8.130 7.870 8.080 422,548 +0.17(+2.15%)
May 17, 2017 8.410 8.550 7.850 7.910 846,925 -0.54(-6.39%)
May 16, 2017 8.250 8.730 8.250 8.450 1,166,862 +0.31(+3.81%)
May 15, 2017 7.880 8.140 7.880 8.140 898,958 +0.34(+4.36%)
May 12, 2017 7.590 7.890 7.480 7.800 741,917 +0.22(+2.90%)
May 11, 2017 7.300 7.580 7.210 7.580 637,352 +0.30(+4.12%)
May 10, 2017 7.170 7.650 7.150 7.280 1,464,342 +0.12(+1.68%)
May 09, 2017 7.130 7.240 7.040 7.160 453,450 +0.00(+0.00%)
May 08, 2017 7.150 7.260 7.060 7.160 364,985 +0.06(+0.85%)
May 05, 2017 7.160 7.180 7.050 7.100 541,507 +0.03(+0.42%)
May 04, 2017 7.100 7.289 6.750 7.070 950,774 +0.08(+1.14%)
May 03, 2017 6.970 7.042 6.840 6.990 675,425 +0.05(+0.72%)
May 02, 2017 7.050 7.125 6.900 6.940 437,993 -0.12(-1.70%)
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.