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, 2021 3.250 3.350 3.180 3.260 339,638 +0.01(+0.31%)
Aug 30, 2021 3.300 3.360 3.210 3.250 416,370 -0.03(-0.91%)
Aug 27, 2021 3.470 3.470 3.170 3.280 876,898 -0.20(-5.75%)
Aug 26, 2021 3.260 3.480 3.220 3.480 638,857 +0.20(+6.10%)
Aug 25, 2021 3.270 3.410 3.230 3.280 208,802 +0.02(+0.61%)
Aug 24, 2021 3.260 3.370 3.220 3.260 155,842 -0.02(-0.61%)
Aug 23, 2021 3.200 3.290 3.120 3.280 322,894 +0.10(+3.14%)
Aug 20, 2021 3.130 3.230 3.115 3.180 193,637 +0.07(+2.25%)
Aug 19, 2021 2.920 3.170 2.920 3.110 543,697 +0.22(+7.61%)
Aug 18, 2021 2.840 2.979 2.810 2.890 293,007 +0.01(+0.35%)
Aug 17, 2021 2.780 2.950 2.770 2.880 325,689 +0.05(+1.77%)
Aug 16, 2021 2.850 2.904 2.734 2.830 440,091 +0.00(+0.00%)
Aug 13, 2021 2.990 3.065 2.700 2.830 710,449 -0.15(-5.03%)
Aug 12, 2021 3.210 3.280 2.980 2.980 492,450 -0.27(-8.31%)
Aug 11, 2021 3.270 3.300 3.130 3.250 216,206 -0.04(-1.22%)
Aug 10, 2021 3.450 3.450 3.270 3.290 204,372 -0.07(-2.08%)
Aug 09, 2021 3.110 3.380 3.090 3.360 658,906 +0.27(+8.74%)
Aug 06, 2021 3.120 3.210 3.020 3.090 538,937 -0.06(-1.90%)
Aug 05, 2021 3.800 3.840 3.110 3.150 1,171,896 -0.39(-11.02%)
Aug 04, 2021 3.620 3.800 3.520 3.540 318,159 -0.05(-1.39%)
Aug 03, 2021 3.720 3.743 3.510 3.590 319,233 -0.13(-3.49%)
Aug 02, 2021 3.490 3.780 3.460 3.720 469,830 +0.26(+7.51%)
Jul 30, 2021 3.520 3.610 3.420 3.460 911,803 -0.03(-0.86%)
Jul 29, 2021 3.600 3.610 3.450 3.490 323,459 -0.06(-1.69%)
Jul 28, 2021 3.900 3.910 3.510 3.550 476,365 -0.30(-7.79%)
Jul 27, 2021 3.990 4.000 3.650 3.850 682,969 +0.01(+0.26%)
Jul 26, 2021 3.550 4.100 3.500 3.840 1,987,579 +0.29(+8.17%)
Jul 23, 2021 3.430 3.550 3.400 3.550 189,286 +0.11(+3.20%)
Jul 22, 2021 3.460 3.460 3.330 3.440 94,892 +0.01(+0.29%)
Jul 21, 2021 3.350 3.514 3.310 3.430 188,402 +0.14(+4.26%)
Jul 20, 2021 3.160 3.380 3.150 3.290 226,776 +0.14(+4.44%)
Jul 19, 2021 3.310 3.380 3.110 3.150 251,447 -0.23(-6.80%)
Jul 16, 2021 3.620 3.730 3.310 3.380 496,897 -0.14(-3.98%)
Jul 15, 2021 3.340 3.550 3.250 3.520 554,187 +0.12(+3.53%)
Jul 14, 2021 3.360 3.450 3.320 3.400 268,045 +0.02(+0.59%)
Jul 13, 2021 3.350 3.420 3.270 3.380 269,871 +0.08(+2.42%)
Jul 12, 2021 3.230 3.330 3.215 3.300 96,170 +0.03(+0.92%)
Jul 09, 2021 3.120 3.310 3.110 3.270 197,535 +0.17(+5.48%)
Jul 08, 2021 3.000 3.140 2.880 3.100 313,884 +0.00(+0.00%)
Jul 07, 2021 3.140 3.208 3.060 3.100 234,353 -0.06(-1.90%)
Jul 06, 2021 3.440 3.490 3.110 3.160 420,922 -0.33(-9.46%)
Jul 02, 2021 3.670 3.690 3.480 3.490 477,086 -0.11(-3.06%)
Jul 01, 2021 3.420 3.610 3.370 3.600 629,473 +0.20(+5.88%)
Jun 30, 2021 3.410 3.460 3.260 3.400 353,511 -0.01(-0.29%)
Jun 29, 2021 3.535 3.535 3.350 3.410 613,498 +0.00(+0.00%)
Jun 28, 2021 3.440 3.480 3.240 3.410 354,955 +0.01(+0.29%)
Jun 25, 2021 3.190 3.440 3.150 3.400 844,866 +0.21(+6.58%)
Jun 24, 2021 3.200 3.350 3.170 3.190 552,609 -0.01(-0.31%)
Jun 23, 2021 3.080 3.300 3.068 3.200 497,049 +0.09(+2.89%)
Jun 22, 2021 3.070 3.150 3.020 3.110 242,680 +0.06(+1.97%)
Jun 21, 2021 2.930 3.070 2.880 3.050 339,359 +0.12(+4.10%)
Jun 18, 2021 3.000 3.010 2.870 2.930 421,652 -0.08(-2.66%)
Jun 17, 2021 2.900 3.030 2.810 3.010 882,632 +0.11(+3.79%)
Jun 16, 2021 2.710 3.000 2.680 2.900 784,746 +0.22(+8.21%)
Jun 15, 2021 2.740 2.770 2.660 2.680 199,427 -0.05(-1.83%)
Jun 14, 2021 2.800 2.840 2.700 2.730 246,398 -0.07(-2.50%)
Jun 11, 2021 2.770 2.860 2.760 2.800 173,885 +0.01(+0.36%)
Jun 10, 2021 2.840 2.910 2.740 2.790 249,313 -0.05(-1.76%)
Jun 09, 2021 2.970 3.020 2.830 2.840 294,751 -0.12(-4.05%)
Jun 08, 2021 3.000 3.110 2.890 2.960 460,893 -0.03(-1.00%)
Jun 07, 2021 3.200 3.230 2.970 2.990 493,221 -0.18(-5.68%)
Jun 04, 2021 3.080 3.240 2.960 3.170 905,612 +0.08(+2.59%)
Jun 03, 2021 2.970 3.110 2.940 3.090 714,167 +0.09(+3.00%)
Jun 02, 2021 3.000 3.020 2.880 3.000 373,129 +0.00(+0.00%)
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.