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

Hudson Tech Inc (NQ: HDSN )

9.370 +0.240 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 29, 2009 1.340 1.386 1.320 1.370 17,339 -0.01(-0.72%)
May 28, 2009 1.360 1.380 1.340 1.380 37,376 +0.07(+5.34%)
May 27, 2009 1.390 1.401 1.310 1.310 35,792 -0.05(-3.68%)
May 26, 2009 1.330 1.412 1.330 1.360 30,440 +0.02(+1.49%)
May 22, 2009 1.330 1.350 1.330 1.340 14,289 -0.01(-0.74%)
May 21, 2009 1.370 1.370 1.330 1.350 9,800 +0.02(+1.50%)
May 20, 2009 1.350 1.390 1.330 1.330 23,792 -0.03(-2.21%)
May 19, 2009 1.330 1.360 1.330 1.360 7,442 +0.03(+2.26%)
May 18, 2009 1.340 1.370 1.330 1.330 16,660 +0.00(+0.00%)
May 15, 2009 1.390 1.390 1.330 1.330 10,309 -0.04(-2.92%)
May 14, 2009 1.360 1.370 1.330 1.370 15,429 -0.02(-1.44%)
May 13, 2009 1.390 1.390 1.310 1.390 26,200 +0.00(+0.00%)
May 12, 2009 1.350 1.390 1.260 1.390 54,928 +0.09(+6.92%)
May 11, 2009 1.300 1.405 1.250 1.300 81,104 +0.00(+0.00%)
May 08, 2009 1.500 1.500 1.300 1.300 98,040 -0.09(-6.58%)
May 07, 2009 1.560 1.560 1.340 1.391 351,183 -0.46(-24.78%)
May 06, 2009 1.850 1.850 1.750 1.850 69,900 +0.00(+0.01%)
May 05, 2009 1.900 1.900 1.820 1.850 8,250 -0.05(-2.63%)
May 04, 2009 1.846 1.940 1.770 1.900 70,778 +0.04(+2.15%)
May 01, 2009 1.830 1.890 1.790 1.860 52,860 -0.01(-0.53%)
Apr 30, 2009 1.870 1.950 1.790 1.870 60,216 +0.02(+1.08%)
Apr 29, 2009 1.800 1.920 1.770 1.850 128,293 +0.05(+2.78%)
Apr 28, 2009 1.650 1.870 1.600 1.800 119,892 +0.06(+3.45%)
Apr 27, 2009 1.750 1.780 1.660 1.740 27,140 -0.01(-0.58%)
Apr 24, 2009 1.830 1.830 1.670 1.750 91,893 -0.11(-5.91%)
Apr 23, 2009 1.920 1.930 1.730 1.860 77,645 -0.06(-3.12%)
Apr 22, 2009 1.920 1.960 1.760 1.920 101,230 +0.10(+5.49%)
Apr 21, 2009 1.640 1.960 1.638 1.820 214,555 +0.16(+9.64%)
Apr 20, 2009 1.530 1.820 1.530 1.660 67,225 +0.08(+5.06%)
Apr 17, 2009 1.500 1.670 1.430 1.580 29,105 +0.03(+1.94%)
Apr 16, 2009 1.480 1.560 1.480 1.550 32,485 +0.10(+6.90%)
Apr 15, 2009 1.450 1.500 1.440 1.450 10,600 +0.00(+0.00%)
Apr 14, 2009 1.520 1.520 1.450 1.450 15,789 -0.04(-2.68%)
Apr 13, 2009 1.500 1.520 1.490 1.490 11,800 -0.01(-0.67%)
Apr 09, 2009 1.490 1.520 1.440 1.500 29,783 +0.01(+0.67%)
Apr 08, 2009 1.520 1.520 1.450 1.490 25,600 +0.01(+0.68%)
Apr 07, 2009 1.460 1.480 1.450 1.480 300 -0.02(-1.33%)
Apr 06, 2009 1.400 1.510 1.400 1.500 11,800 +0.02(+1.35%)
Apr 03, 2009 1.510 1.510 1.400 1.480 26,679 -0.01(-0.67%)
Apr 02, 2009 1.500 1.520 1.410 1.490 24,852 +0.03(+2.05%)
Apr 01, 2009 1.450 1.500 1.440 1.460 44,459 -0.04(-2.66%)
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%)
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.