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 (%)
Jul 29, 2016 4.840 4.960 4.810 4.920 101,433 +0.04(+0.82%)
Jul 28, 2016 5.030 5.030 4.840 4.880 117,896 -0.07(-1.41%)
Jul 27, 2016 4.860 4.960 4.810 4.950 138,468 +0.06(+1.23%)
Jul 26, 2016 5.100 5.100 4.820 4.890 432,702 -0.25(-4.86%)
Jul 25, 2016 5.070 5.280 5.030 5.140 887,013 +0.11(+2.19%)
Jul 22, 2016 4.980 5.090 4.860 5.030 438,632 +0.09(+1.82%)
Jul 21, 2016 4.930 5.090 4.800 4.940 683,280 +0.01(+0.20%)
Jul 20, 2016 5.020 5.135 4.900 4.930 1,269,409 -0.12(-2.38%)
Jul 19, 2016 5.350 5.630 4.860 5.050 11,619,044 +1.26(+33.25%)
Jul 18, 2016 3.550 3.850 3.500 3.790 378,949 +0.28(+7.98%)
Jul 15, 2016 3.490 3.550 3.470 3.510 107,680 +0.05(+1.45%)
Jul 14, 2016 3.440 3.570 3.370 3.460 416,091 +0.02(+0.58%)
Jul 13, 2016 3.390 3.450 3.360 3.440 58,158 +0.03(+0.88%)
Jul 12, 2016 3.430 3.580 3.380 3.410 110,941 +0.01(+0.29%)
Jul 11, 2016 3.490 3.600 3.390 3.400 65,757 -0.07(-2.02%)
Jul 08, 2016 3.630 3.450 3.440 3.470 85,431 +0.02(+0.58%)
Jul 07, 2016 3.470 3.558 3.450 3.450 103,934 -0.05(-1.43%)
Jul 05, 2016 3.490 3.600 3.400 3.500 105,272 +0.15(+4.48%)
Jul 01, 2016 3.640 3.350 3.350 3.350 177,500 -0.25(-6.94%)
Jun 30, 2016 3.460 3.660 3.460 3.600 71,846 +0.05(+1.41%)
Jun 29, 2016 3.490 3.570 3.450 3.550 29,261 +0.08(+2.31%)
Jun 28, 2016 3.440 3.470 3.310 3.470 9,053 +0.09(+2.66%)
Jun 27, 2016 3.500 3.500 3.365 3.380 43,876 -0.12(-3.43%)
Jun 24, 2016 3.460 3.550 3.375 3.500 51,824 -0.04(-1.13%)
Jun 23, 2016 3.570 3.570 3.460 3.540 159,906 +0.06(+1.72%)
Jun 22, 2016 3.380 3.530 3.335 3.480 331,910 +0.13(+3.88%)
Jun 21, 2016 3.192 3.370 3.150 3.350 80,482 +0.16(+5.02%)
Jun 20, 2016 3.260 3.300 3.090 3.190 87,588 -0.01(-0.31%)
Jun 17, 2016 3.200 3.310 3.178 3.200 44,640 -0.08(-2.44%)
Jun 16, 2016 3.192 3.310 3.180 3.280 13,296 +0.07(+2.18%)
Jun 15, 2016 3.280 3.350 3.180 3.210 79,474 -0.08(-2.43%)
Jun 14, 2016 3.220 3.310 3.160 3.290 31,141 +0.10(+3.13%)
Jun 13, 2016 3.260 3.350 3.190 3.190 66,062 -0.12(-3.63%)
Jun 10, 2016 3.370 3.370 3.220 3.310 22,874 -0.02(-0.60%)
Jun 09, 2016 3.390 3.490 3.300 3.330 43,162 -0.06(-1.77%)
Jun 08, 2016 3.450 3.500 3.360 3.390 28,533 -0.06(-1.74%)
Jun 07, 2016 3.470 3.480 3.360 3.450 122,849 +0.00(+0.00%)
Jun 06, 2016 3.510 3.560 3.420 3.450 59,157 -0.01(-0.29%)
Jun 03, 2016 3.570 3.570 3.410 3.460 30,729 -0.07(-1.98%)
Jun 02, 2016 3.520 3.570 3.400 3.530 173,697 +0.05(+1.44%)
Jun 01, 2016 3.480 3.585 3.420 3.480 32,247 +0.02(+0.58%)
May 31, 2016 3.440 3.500 3.410 3.460 48,431 +0.06(+1.76%)
May 27, 2016 3.450 3.400 3.400 3.400 41,400 -0.02(-0.58%)
May 26, 2016 3.410 3.480 3.370 3.420 49,266 +0.00(+0.00%)
May 25, 2016 3.457 3.457 3.220 3.420 111,189 -0.01(-0.29%)
May 24, 2016 3.420 3.470 3.280 3.430 56,412 +0.04(+1.18%)
May 23, 2016 3.300 3.410 3.210 3.390 81,973 +0.06(+1.80%)
May 20, 2016 3.370 3.370 3.370 3.330 25,894 +0.00(+0.00%)
May 19, 2016 3.390 3.430 3.270 3.330 38,772 -0.07(-2.06%)
May 18, 2016 3.400 3.430 3.290 3.400 33,554 -0.02(-0.58%)
May 17, 2016 3.500 3.570 3.310 3.420 108,659 -0.06(-1.72%)
May 16, 2016 3.500 3.610 3.450 3.480 21,257 -0.05(-1.42%)
May 13, 2016 3.550 3.670 3.450 3.530 31,454 -0.02(-0.56%)
May 12, 2016 3.710 3.790 3.410 3.550 77,704 -0.14(-3.79%)
May 11, 2016 3.790 3.800 3.630 3.690 23,709 -0.08(-2.12%)
May 10, 2016 3.760 3.840 3.530 3.770 63,843 +0.13(+3.57%)
May 09, 2016 3.520 3.700 3.410 3.640 48,168 +0.15(+4.30%)
May 06, 2016 3.650 3.690 3.450 3.490 115,033 -0.12(-3.32%)
May 05, 2016 3.930 3.950 3.610 3.610 189,788 -0.01(-0.28%)
May 04, 2016 3.550 3.620 3.495 3.620 55,356 +0.09(+2.55%)
May 03, 2016 3.400 3.580 3.400 3.530 44,897 +0.08(+2.32%)
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.