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

Hudson Tech Inc (NQ: HDSN )

10.55 -0.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 1.410 1.500 1.400 1.500 28,530 +0.02(+1.36%)
Mar 30, 2009 1.400 1.480 1.400 1.480 2,525 -0.03(-1.99%)
Mar 26, 2009 1.540 1.540 1.460 1.510 12,700 -0.01(-0.66%)
Mar 25, 2009 1.560 1.560 1.410 1.520 31,245 +0.00(+0.00%)
Mar 24, 2009 1.500 1.520 1.400 1.520 13,920 +0.02(+1.33%)
Mar 23, 2009 1.552 1.650 1.370 1.500 94,902 -0.05(-3.23%)
Mar 20, 2009 1.450 1.550 1.310 1.550 16,554 +0.10(+6.90%)
Mar 19, 2009 1.350 1.500 1.290 1.450 65,986 +0.10(+7.41%)
Mar 18, 2009 1.330 1.350 1.290 1.350 15,023 +0.00(+0.00%)
Mar 17, 2009 1.320 1.390 1.290 1.350 1,635 -0.01(-0.74%)
Mar 16, 2009 1.440 1.450 1.200 1.360 10,217 -0.04(-2.86%)
Mar 13, 2009 1.360 1.480 1.360 1.400 3,500 -0.02(-1.41%)
Mar 12, 2009 1.400 1.450 1.400 1.420 20,200 -0.07(-4.70%)
Mar 11, 2009 1.450 1.490 1.410 1.490 15,048 +0.11(+7.97%)
Mar 10, 2009 1.450 1.450 1.373 1.380 8,750 +0.00(+0.00%)
Mar 09, 2009 1.410 1.410 1.380 1.380 3,460 +0.07(+5.34%)
Mar 06, 2009 1.390 1.510 1.310 1.310 17,811 -0.06(-4.38%)
Mar 05, 2009 1.390 1.390 1.350 1.370 950 -0.15(-9.87%)
Mar 04, 2009 1.430 1.520 1.430 1.520 17,505 +0.02(+1.33%)
Mar 02, 2009 1.460 1.500 1.340 1.500 21,337 +0.00(+0.01%)
Feb 27, 2009 1.500 1.510 1.310 1.500 28,740 -0.03(-1.97%)
Feb 26, 2009 1.480 1.530 1.478 1.530 6,600 +0.05(+3.38%)
Feb 25, 2009 1.476 1.526 1.330 1.480 17,645 -0.02(-1.33%)
Feb 24, 2009 1.470 1.570 1.450 1.500 115,860 +0.00(+0.00%)
Feb 23, 2009 1.500 1.570 1.500 1.500 33,015 -0.02(-1.32%)
Feb 20, 2009 1.500 1.550 1.500 1.520 53,490 +0.02(+1.33%)
Feb 19, 2009 1.500 1.570 1.440 1.500 49,650 +0.00(+0.00%)
Feb 18, 2009 1.490 1.570 1.422 1.500 23,502 +0.00(+0.00%)
Feb 17, 2009 1.350 1.560 1.300 1.500 85,245 +0.21(+16.29%)
Feb 13, 2009 1.300 1.390 1.160 1.290 33,554 -0.02(-1.53%)
Feb 12, 2009 1.330 1.360 1.310 1.310 4,060 +0.00(+0.00%)
Feb 11, 2009 1.270 1.310 1.260 1.310 13,905 +0.02(+1.55%)
Feb 10, 2009 1.290 1.310 1.290 1.290 2,500 +0.02(+1.57%)
Feb 09, 2009 1.270 1.350 1.270 1.270 14,317 -0.04(-3.05%)
Feb 06, 2009 1.410 1.440 1.310 1.310 23,595 -0.09(-6.43%)
Feb 05, 2009 1.330 1.490 1.330 1.400 19,181 +0.03(+2.19%)
Feb 04, 2009 1.510 1.540 1.370 1.370 67,910 -0.12(-8.05%)
Feb 03, 2009 1.460 1.490 1.450 1.490 8,700 -0.01(-0.67%)
Feb 02, 2009 1.500 1.500 1.470 1.500 3,500 +0.00(+0.00%)
Jan 30, 2009 1.500 1.500 1.470 1.500 12,140 +0.00(+0.00%)
Jan 29, 2009 1.540 1.540 1.500 1.500 17,200 -0.04(-2.60%)
Jan 28, 2009 1.530 1.600 1.510 1.540 30,491 +0.07(+4.76%)
Jan 27, 2009 1.650 1.650 1.450 1.470 44,182 -0.18(-10.90%)
Jan 26, 2009 1.650 1.650 1.590 1.650 11,758 +0.12(+7.84%)
Jan 23, 2009 1.630 1.650 1.500 1.530 22,960 -0.10(-6.13%)
Jan 22, 2009 1.630 1.660 1.620 1.630 24,771 +0.02(+1.24%)
Jan 21, 2009 1.520 1.620 1.480 1.610 46,427 +0.08(+5.23%)
Jan 20, 2009 1.590 1.600 1.520 1.530 6,059 -0.06(-3.77%)
Jan 16, 2009 1.450 1.620 1.450 1.590 3,750 +0.09(+6.00%)
Jan 15, 2009 1.500 1.570 1.500 1.500 2,000 +0.00(+0.00%)
Jan 14, 2009 1.730 1.730 1.500 1.500 19,906 -0.05(-3.23%)
Jan 13, 2009 1.580 1.610 1.550 1.550 95,730 -0.08(-4.91%)
Jan 12, 2009 1.750 1.750 1.550 1.630 11,443 -0.10(-5.78%)
Jan 09, 2009 1.680 1.750 1.610 1.730 7,350 +0.10(+6.13%)
Jan 08, 2009 1.560 1.750 1.500 1.630 32,920 +0.04(+2.52%)
Jan 07, 2009 1.650 1.650 1.515 1.590 6,981 -0.03(-1.85%)
Jan 06, 2009 1.500 1.640 1.500 1.620 40,598 +0.14(+9.46%)
Jan 05, 2009 1.260 1.690 1.250 1.480 57,239 +0.13(+9.63%)
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.