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, 2018 1.730 1.870 1.724 1.820 362,761 +0.08(+4.60%)
Jul 30, 2018 1.710 1.780 1.660 1.740 333,050 +0.03(+1.75%)
Jul 27, 2018 1.750 1.785 1.710 1.710 238,200 -0.05(-2.84%)
Jul 26, 2018 1.780 1.800 1.720 1.760 240,908 -0.02(-1.12%)
Jul 25, 2018 1.740 1.780 1.660 1.780 580,495 +0.04(+2.30%)
Jul 24, 2018 1.840 1.840 1.730 1.740 579,008 -0.10(-5.43%)
Jul 23, 2018 1.910 1.910 1.720 1.840 884,039 -0.05(-2.65%)
Jul 20, 2018 1.820 1.930 1.755 1.890 1,389,232 +0.05(+2.72%)
Jul 19, 2018 2.100 2.100 1.840 1.840 1,277,515 -0.27(-12.80%)
Jul 18, 2018 2.100 2.170 2.090 2.110 180,873 +0.00(+0.00%)
Jul 17, 2018 2.120 2.140 2.090 2.110 260,908 -0.02(-0.94%)
Jul 16, 2018 2.160 2.175 2.120 2.130 283,399 -0.03(-1.39%)
Jul 13, 2018 2.180 2.220 2.145 2.160 231,957 -0.02(-0.92%)
Jul 12, 2018 2.170 2.210 2.120 2.180 577,178 +0.02(+0.93%)
Jul 11, 2018 2.350 2.350 2.140 2.160 512,794 -0.21(-8.86%)
Jul 10, 2018 2.160 2.390 2.160 2.370 706,489 +0.20(+9.22%)
Jul 09, 2018 2.180 2.195 2.150 2.170 281,184 +0.00(+0.00%)
Jul 06, 2018 2.060 2.180 2.060 2.170 419,395 +0.10(+4.83%)
Jul 05, 2018 2.100 2.100 2.030 2.070 287,020 -0.03(-1.43%)
Jul 03, 2018 2.100 2.100 2.100 0 +0.04(+1.94%)
Jul 02, 2018 2.010 2.060 1.980 2.060 333,257 +0.05(+2.49%)
Jun 29, 2018 1.960 2.020 1.960 2.010 552,874 +0.05(+2.55%)
Jun 28, 2018 2.100 2.100 1.930 1.960 918,025 -0.15(-7.11%)
Jun 27, 2018 2.250 2.250 2.100 2.110 854,606 -0.13(-5.80%)
Jun 26, 2018 2.220 2.270 2.220 2.240 472,309 +0.03(+1.36%)
Jun 25, 2018 2.210 2.275 2.180 2.210 571,987 +0.01(+0.45%)
Jun 22, 2018 2.280 2.300 2.190 2.200 4,491,884 -0.09(-3.93%)
Jun 21, 2018 2.350 2.390 2.270 2.290 553,098 -0.06(-2.55%)
Jun 20, 2018 2.390 2.500 2.330 2.350 821,551 -0.02(-0.84%)
Jun 19, 2018 2.280 2.395 2.230 2.370 418,661 +0.08(+3.49%)
Jun 18, 2018 2.170 2.335 2.160 2.290 588,084 +0.10(+4.57%)
Jun 15, 2018 2.280 2.150 2.190 548,645 -0.09(-3.95%)
Jun 14, 2018 2.290 2.360 2.220 2.280 658,114 -0.01(-0.44%)
Jun 13, 2018 2.280 2.310 2.210 2.290 1,306,921 +0.00(+0.00%)
Jun 12, 2018 2.370 2.380 2.272 2.290 537,603 -0.08(-3.38%)
Jun 11, 2018 2.320 2.439 2.320 2.370 775,597 +0.06(+2.60%)
Jun 08, 2018 2.400 2.405 2.240 2.310 722,315 -0.07(-2.94%)
Jun 07, 2018 2.400 2.465 2.340 2.380 857,310 +0.02(+0.85%)
Jun 06, 2018 2.250 2.439 2.201 2.360 1,601,616 +0.11(+4.89%)
Jun 05, 2018 2.150 2.255 2.150 2.250 1,054,128 +0.11(+5.14%)
Jun 04, 2018 2.100 2.163 2.080 2.140 830,580 +0.04(+1.90%)
Jun 01, 2018 2.220 2.230 2.080 2.100 958,949 -0.10(-4.55%)
May 31, 2018 2.250 2.290 2.160 2.200 1,008,282 -0.07(-3.08%)
May 30, 2018 2.400 2.440 2.220 2.270 823,905 -0.13(-5.42%)
May 29, 2018 2.510 2.586 2.310 2.400 523,816 -0.11(-4.38%)
May 25, 2018 2.510 2.510 2.510 0 -0.10(-3.83%)
May 24, 2018 2.250 2.730 2.240 2.610 2,803,827 +0.44(+20.28%)
May 23, 2018 2.220 2.260 2.054 2.170 776,191 -0.07(-3.13%)
May 22, 2018 2.320 2.320 2.200 2.240 671,362 -0.06(-2.61%)
May 21, 2018 2.490 2.500 2.270 2.300 825,703 -0.19(-7.63%)
May 18, 2018 2.560 2.570 2.480 2.490 470,748 -0.06(-2.35%)
May 17, 2018 2.540 2.580 2.451 2.550 825,577 +0.03(+1.19%)
May 16, 2018 2.520 2.560 2.500 2.520 496,732 +0.00(+0.00%)
May 15, 2018 2.610 2.610 2.500 2.520 718,542 -0.09(-3.45%)
May 14, 2018 2.600 2.750 2.590 2.610 965,426 -0.02(-0.57%)
May 11, 2018 3.020 3.020 2.560 2.625 1,937,188 -0.44(-14.50%)
May 10, 2018 3.270 3.300 2.710 3.070 5,079,607 -1.03(-25.12%)
May 09, 2018 4.180 4.190 4.050 4.100 512,537 -0.06(-1.44%)
May 08, 2018 3.980 4.190 3.980 4.160 255,669 +0.15(+3.74%)
May 07, 2018 4.000 4.030 3.910 4.010 307,399 +0.05(+1.26%)
May 04, 2018 3.770 4.030 3.680 3.960 515,848 +0.18(+4.76%)
May 03, 2018 3.960 4.000 3.650 3.780 702,245 -0.21(-5.26%)
May 02, 2018 4.400 4.400 3.950 3.990 686,002 -0.47(-10.54%)
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.