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

Hudson Tech Inc (NQ: HDSN )

9.130 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 7.200 7.300 7.120 7.260 272,210 +0.00(+0.00%)
Jan 30, 2017 7.450 7.530 7.150 7.260 415,407 -0.15(-2.02%)
Jan 27, 2017 7.560 7.560 7.340 7.410 266,091 -0.17(-2.24%)
Jan 26, 2017 7.690 7.840 7.510 7.580 255,561 -0.08(-1.04%)
Jan 25, 2017 7.620 7.740 7.547 7.660 197,393 +0.12(+1.59%)
Jan 24, 2017 7.520 7.580 7.470 7.540 208,821 +0.03(+0.40%)
Jan 23, 2017 7.470 7.600 7.460 7.510 236,452 +0.02(+0.27%)
Jan 20, 2017 7.440 7.560 7.410 7.490 189,829 +0.06(+0.81%)
Jan 19, 2017 7.590 7.600 7.390 7.430 486,762 -0.12(-1.59%)
Jan 18, 2017 7.510 7.700 7.450 7.550 270,852 +0.02(+0.27%)
Jan 17, 2017 7.830 7.830 7.500 7.530 502,872 -0.31(-3.95%)
Jan 13, 2017 7.840 7.840 7.840 0 +0.02(+0.26%)
Jan 12, 2017 8.210 8.235 7.770 7.820 487,024 -0.38(-4.63%)
Jan 11, 2017 7.880 8.280 7.830 8.200 674,833 +0.34(+4.33%)
Jan 10, 2017 7.800 7.875 7.620 7.860 427,104 +0.08(+1.03%)
Jan 09, 2017 7.750 7.830 7.450 7.780 482,162 +0.02(+0.26%)
Jan 06, 2017 7.820 7.860 7.650 7.760 344,424 -0.06(-0.77%)
Jan 05, 2017 8.080 8.240 7.810 7.820 429,585 -0.30(-3.69%)
Jan 04, 2017 7.910 8.270 7.850 8.120 571,446 +0.21(+2.65%)
Jan 03, 2017 8.090 8.090 7.800 7.910 651,221 -0.10(-1.25%)
Dec 30, 2016 8.010 8.010 8.010 0 +0.31(+4.03%)
Dec 29, 2016 7.430 7.700 7.360 7.700 584,894 +0.31(+4.19%)
Dec 28, 2016 7.400 7.440 7.270 7.390 529,886 +0.04(+0.54%)
Dec 27, 2016 7.360 7.490 7.145 7.350 998,031 +0.00(+0.00%)
Dec 23, 2016 7.350 7.350 7.350 0 -0.17(-2.26%)
Dec 22, 2016 7.540 7.640 7.380 7.520 388,777 -0.06(-0.79%)
Dec 21, 2016 7.370 7.650 7.370 7.580 400,810 +0.23(+3.13%)
Dec 20, 2016 7.360 7.520 7.350 7.350 597,740 -0.03(-0.41%)
Dec 19, 2016 7.680 7.710 7.370 7.380 670,586 -0.30(-3.91%)
Dec 16, 2016 7.590 7.870 7.355 7.680 1,449,624 +0.02(+0.26%)
Dec 15, 2016 7.560 7.670 7.440 7.660 619,476 +0.15(+2.00%)
Dec 14, 2016 7.670 7.670 7.410 7.510 446,249 -0.15(-1.96%)
Dec 13, 2016 7.630 7.700 7.280 7.660 490,584 +0.01(+0.13%)
Dec 12, 2016 7.380 7.670 7.200 7.650 675,939 +0.26(+3.52%)
Dec 09, 2016 7.380 7.480 7.275 7.390 3,645,642 +0.06(+0.82%)
Dec 08, 2016 7.250 7.410 6.930 7.330 963,621 +0.01(+0.14%)
Dec 07, 2016 7.340 7.670 7.230 7.320 724,717 +0.05(+0.69%)
Dec 06, 2016 6.840 7.280 6.740 7.270 817,862 +0.43(+6.29%)
Dec 05, 2016 7.480 7.480 6.510 6.840 2,257,945 -1.13(-14.18%)
Dec 02, 2016 7.830 8.160 7.800 7.970 294,141 +0.21(+2.71%)
Dec 01, 2016 7.560 7.800 7.150 7.760 412,003 +0.15(+1.97%)
Nov 30, 2016 8.050 8.050 7.560 7.610 621,438 -0.41(-5.11%)
Nov 29, 2016 8.030 8.080 7.930 8.020 196,015 +0.03(+0.38%)
Nov 28, 2016 8.100 8.169 7.950 7.990 245,790 -0.19(-2.32%)
Nov 25, 2016 8.220 8.280 8.120 8.180 158,509 -0.04(-0.49%)
Nov 23, 2016 8.220 8.220 8.220 0 +0.29(+3.66%)
Nov 22, 2016 8.430 8.500 7.900 7.930 782,614 -0.37(-4.46%)
Nov 21, 2016 7.410 8.480 7.290 8.300 1,755,064 +0.69(+9.07%)
Nov 18, 2016 7.780 7.881 7.480 7.610 472,634 -0.21(-2.69%)
Nov 17, 2016 7.740 7.870 7.740 7.820 293,828 +0.03(+0.39%)
Nov 16, 2016 7.700 8.000 7.600 7.790 542,661 +0.13(+1.70%)
Nov 15, 2016 7.450 7.775 7.371 7.660 525,194 +0.25(+3.37%)
Nov 14, 2016 7.410 7.590 7.250 7.410 618,402 +0.16(+2.21%)
Nov 11, 2016 6.850 7.530 6.850 7.250 846,129 +0.38(+5.53%)
Nov 10, 2016 6.800 6.900 6.781 6.870 503,452 +0.05(+0.73%)
Nov 09, 2016 6.620 6.940 6.370 6.820 338,895 +0.06(+0.89%)
Nov 08, 2016 6.840 6.960 6.680 6.760 584,850 -0.06(-0.88%)
Nov 07, 2016 6.390 6.940 6.390 6.820 1,211,663 +0.54(+8.60%)
Nov 04, 2016 6.450 6.535 6.220 6.280 337,528 -0.15(-2.33%)
Nov 03, 2016 6.300 6.600 6.150 6.430 1,105,252 +0.75(+13.20%)
Nov 02, 2016 5.750 5.880 5.550 5.680 281,485 -0.12(-2.07%)
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.