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, 2006 1.400 1.600 1.393 1.580 162,770 +0.25(+18.80%)
Jul 28, 2006 1.310 1.350 1.310 1.330 17,730 -0.02(-1.48%)
Jul 27, 2006 1.360 1.370 1.310 1.350 9,979 +0.02(+1.50%)
Jul 26, 2006 1.307 1.400 1.300 1.330 10,580 +0.03(+2.28%)
Jul 25, 2006 1.270 1.330 1.270 1.300 6,435 +0.01(+0.80%)
Jul 24, 2006 1.280 1.320 1.270 1.290 9,050 +0.00(+0.00%)
Jul 21, 2006 1.280 1.291 1.280 1.290 5,200 -0.02(-1.53%)
Jul 20, 2006 1.330 1.330 1.280 1.310 12,100 -0.02(-1.50%)
Jul 19, 2006 1.330 1.330 1.297 1.330 7,325 +0.03(+2.31%)
Jul 18, 2006 1.270 1.310 1.270 1.300 4,402 +0.03(+2.36%)
Jul 17, 2006 1.410 1.420 1.270 1.270 21,258 -0.06(-4.51%)
Jul 14, 2006 1.300 1.350 1.290 1.330 19,193 +0.03(+2.31%)
Jul 13, 2006 1.350 1.360 1.300 1.300 22,872 -0.05(-3.70%)
Jul 12, 2006 1.400 1.400 1.350 1.350 14,836 -0.03(-2.17%)
Jul 11, 2006 1.410 1.410 1.380 1.380 15,230 -0.02(-1.43%)
Jul 10, 2006 1.320 1.400 1.310 1.400 42,760 +0.11(+8.53%)
Jul 07, 2006 1.290 1.290 1.290 1.290 1,560 +0.01(+0.78%)
Jul 06, 2006 1.280 1.350 1.280 1.280 7,300 +0.00(+0.17%)
Jul 05, 2006 1.340 1.340 1.260 1.278 13,657 -0.03(-2.46%)
Jul 03, 2006 1.350 1.350 1.310 1.310 8,583 +0.03(+2.34%)
Jun 30, 2006 1.260 1.300 1.260 1.280 23,010 -0.04(-3.03%)
Jun 29, 2006 1.280 1.320 1.280 1.320 10,400 +0.00(+0.00%)
Jun 28, 2006 1.320 1.320 1.260 1.320 20,500 +0.01(+0.76%)
Jun 27, 2006 1.290 1.320 1.260 1.310 21,760 +0.01(+0.77%)
Jun 26, 2006 1.300 1.350 1.270 1.300 20,800 +0.02(+1.56%)
Jun 23, 2006 1.270 1.310 1.270 1.280 4,975 -0.01(-0.78%)
Jun 22, 2006 1.340 1.340 1.250 1.290 25,100 -0.05(-3.73%)
Jun 21, 2006 1.340 1.340 1.260 1.340 14,260 +0.04(+3.08%)
Jun 20, 2006 1.250 1.300 1.250 1.300 12,409 +0.03(+2.36%)
Jun 19, 2006 1.260 1.280 1.260 1.270 13,279 +0.01(+0.79%)
Jun 16, 2006 1.290 1.290 1.260 1.260 11,300 +0.00(+0.00%)
Jun 15, 2006 1.300 1.310 1.250 1.260 23,110 -0.01(-0.79%)
Jun 14, 2006 1.330 1.330 1.250 1.270 22,994 -0.04(-3.05%)
Jun 13, 2006 1.350 1.373 1.260 1.310 49,684 -0.04(-2.96%)
Jun 12, 2006 1.333 1.410 1.330 1.350 2,600 +0.04(+3.05%)
Jun 09, 2006 1.340 1.351 1.310 1.310 11,160 -0.03(-2.24%)
Jun 08, 2006 1.430 1.440 1.340 1.340 9,438 -0.02(-1.47%)
Jun 07, 2006 1.350 1.450 1.350 1.360 20,937 +0.02(+1.49%)
Jun 06, 2006 1.340 1.360 1.340 1.340 10,338 +0.01(+0.75%)
Jun 05, 2006 1.320 1.360 1.320 1.330 19,684 +0.01(+0.76%)
Jun 02, 2006 1.351 1.360 1.320 1.320 2,925 +0.00(+0.00%)
Jun 01, 2006 1.300 1.360 1.300 1.320 6,200 -0.03(-2.22%)
May 31, 2006 1.310 1.350 1.310 1.350 9,050 +0.01(+0.75%)
May 30, 2006 1.300 1.343 1.300 1.340 4,100 +0.02(+1.52%)
May 26, 2006 1.350 1.350 1.310 1.320 38,336 -0.03(-2.22%)
May 25, 2006 1.360 1.370 1.310 1.350 47,924 -0.01(-0.74%)
May 24, 2006 1.400 1.400 1.360 1.360 7,700 -0.04(-2.86%)
May 23, 2006 1.400 1.400 1.360 1.400 14,650 +0.01(+0.72%)
May 22, 2006 1.360 1.460 1.360 1.390 32,880 +0.02(+1.46%)
May 19, 2006 1.450 1.450 1.370 1.370 14,901 -0.07(-4.86%)
May 18, 2006 1.410 1.460 1.350 1.440 41,163 +0.04(+2.86%)
May 17, 2006 1.410 1.410 1.350 1.400 9,301 +0.05(+3.70%)
May 16, 2006 1.370 1.400 1.350 1.350 33,564 -0.02(-1.46%)
May 15, 2006 1.400 1.400 1.360 1.370 17,176 -0.05(-3.52%)
May 12, 2006 1.410 1.420 1.380 1.420 37,601 +0.02(+1.43%)
May 11, 2006 1.370 1.400 1.370 1.400 21,840 -0.01(-0.71%)
May 10, 2006 1.370 1.410 1.370 1.410 13,358 +0.01(+0.71%)
May 09, 2006 1.420 1.420 1.350 1.400 15,450 -0.01(-0.99%)
May 08, 2006 1.550 1.550 1.370 1.414 54,943 +0.01(+1.00%)
May 05, 2006 1.390 1.550 1.350 1.400 76,004 +0.01(+0.72%)
May 04, 2006 1.610 1.610 1.300 1.390 124,861 -0.16(-10.32%)
May 03, 2006 1.720 1.720 1.520 1.550 56,029 -0.11(-6.63%)
May 02, 2006 1.740 1.740 1.610 1.660 134,121 +0.04(+2.47%)
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.