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 (%)
Aug 31, 2009 1.140 1.180 1.140 1.140 18,528 -0.03(-2.56%)
Aug 28, 2009 1.150 1.190 1.140 1.170 31,499 -0.01(-0.86%)
Aug 27, 2009 1.173 1.228 1.160 1.180 4,250 +0.01(+0.86%)
Aug 26, 2009 1.190 1.240 1.170 1.170 14,426 -0.02(-1.68%)
Aug 25, 2009 1.180 1.210 1.170 1.190 16,126 +0.01(+0.85%)
Aug 24, 2009 1.150 1.230 1.140 1.180 49,740 +0.03(+2.61%)
Aug 21, 2009 1.180 1.230 1.130 1.150 140,785 -0.01(-0.86%)
Aug 20, 2009 1.250 1.250 1.150 1.160 13,138 -0.08(-6.45%)
Aug 19, 2009 1.270 1.270 1.150 1.240 90,860 -0.05(-3.88%)
Aug 18, 2009 1.214 1.290 1.210 1.290 18,688 +0.04(+3.20%)
Aug 17, 2009 1.271 1.290 1.230 1.250 3,500 -0.07(-5.30%)
Aug 14, 2009 1.300 1.320 1.249 1.320 21,185 +0.04(+3.13%)
Aug 13, 2009 1.320 1.320 1.200 1.280 33,163 +0.08(+6.67%)
Aug 12, 2009 1.240 1.300 1.200 1.200 21,073 -0.09(-6.98%)
Aug 11, 2009 1.280 1.300 1.190 1.290 26,370 +0.08(+6.61%)
Aug 10, 2009 1.180 1.210 1.160 1.210 7,664 -0.01(-0.82%)
Aug 07, 2009 1.240 1.240 1.150 1.220 17,283 +0.00(+0.00%)
Aug 06, 2009 1.240 1.240 1.180 1.220 8,825 -0.02(-1.61%)
Aug 05, 2009 1.170 1.240 1.170 1.240 6,778 +0.06(+5.08%)
Aug 04, 2009 1.240 1.300 1.180 1.180 35,656 -0.06(-4.84%)
Aug 03, 2009 1.220 1.240 1.180 1.240 23,350 -0.03(-2.36%)
Jul 31, 2009 1.243 1.286 1.210 1.270 4,042 -0.03(-2.31%)
Jul 30, 2009 1.320 1.320 1.171 1.300 7,788 +0.03(+2.36%)
Jul 29, 2009 1.265 1.270 1.265 1.270 200 +0.01(+0.79%)
Jul 28, 2009 1.180 1.334 1.170 1.260 27,482 +0.03(+2.44%)
Jul 27, 2009 1.250 1.360 1.160 1.230 59,289 +0.05(+4.24%)
Jul 24, 2009 1.190 1.190 1.170 1.180 28,915 +0.06(+5.36%)
Jul 23, 2009 1.070 1.160 1.070 1.120 29,633 +0.04(+3.70%)
Jul 22, 2009 1.119 1.180 1.050 1.080 45,075 -0.02(-1.82%)
Jul 21, 2009 1.000 1.150 1.000 1.100 24,525 +0.00(+0.00%)
Jul 20, 2009 1.090 1.130 1.050 1.100 47,103 +0.00(+0.33%)
Jul 17, 2009 0.9400 1.180 0.9400 1.096 46,158 -0.00(-0.32%)
Jul 16, 2009 1.310 1.310 1.030 1.100 207,383 -0.31(-21.99%)
Jul 15, 2009 1.400 1.430 1.320 1.410 9,819 -0.01(-0.70%)
Jul 14, 2009 1.420 1.420 1.380 1.420 3,700 +0.04(+2.90%)
Jul 13, 2009 1.340 1.420 1.340 1.380 9,283 +0.03(+2.33%)
Jul 09, 2009 1.349 1.349 1.349 1.349 0 -0.01(-0.84%)
Jul 08, 2009 1.360 1.360 1.360 1.360 2,266 -0.01(-0.73%)
Jul 07, 2009 1.360 1.370 1.360 1.370 1,816 -0.01(-0.72%)
Jul 06, 2009 1.422 1.422 1.380 1.380 6,050 -0.05(-3.50%)
Jul 01, 2009 1.430 1.430 1.430 1.430 0 +0.11(+8.33%)
Jun 30, 2009 1.350 1.470 1.320 1.320 11,134 -0.08(-5.78%)
Jun 29, 2009 1.420 1.450 1.350 1.401 7,875 +0.02(+1.52%)
Jun 26, 2009 1.380 1.380 1.370 1.380 11,663 +0.00(+0.00%)
Jun 25, 2009 1.378 1.380 1.310 1.380 9,589 +0.00(+0.00%)
Jun 24, 2009 1.380 1.380 1.320 1.380 4,245 +0.00(+0.00%)
Jun 23, 2009 1.400 1.400 1.310 1.380 7,205 +0.03(+2.22%)
Jun 22, 2009 1.350 1.450 1.350 1.350 2,850 -0.01(-0.74%)
Jun 19, 2009 1.470 1.470 1.360 1.360 10,580 +0.01(+0.74%)
Jun 18, 2009 1.388 1.390 1.350 1.350 13,600 +0.00(+0.00%)
Jun 17, 2009 1.350 1.350 1.330 1.350 19,100 -0.02(-1.46%)
Jun 16, 2009 1.440 1.440 1.370 1.370 24,559 -0.03(-2.14%)
Jun 15, 2009 1.409 1.470 1.400 1.400 6,100 -0.09(-6.04%)
Jun 12, 2009 1.440 1.490 1.360 1.490 26,900 +0.06(+4.34%)
Jun 11, 2009 1.460 1.460 1.380 1.428 7,600 -0.04(-2.86%)
Jun 10, 2009 1.490 1.490 1.380 1.470 8,550 -0.01(-0.68%)
Jun 09, 2009 1.500 1.500 1.400 1.480 14,081 +0.10(+7.25%)
Jun 08, 2009 1.500 1.500 1.370 1.380 30,281 +0.01(+0.73%)
Jun 05, 2009 1.380 1.420 1.350 1.370 21,958 -0.08(-5.52%)
Jun 04, 2009 1.470 1.500 1.450 1.450 51,019 -0.01(-0.68%)
Jun 03, 2009 1.389 1.460 1.370 1.460 39,385 +0.09(+6.57%)
Jun 02, 2009 1.350 1.400 1.210 1.370 91,189 -0.03(-2.14%)
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.