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 (%)
Jan 29, 2010 2.290 2.470 2.150 2.340 144,677 +0.13(+5.88%)
Jan 28, 2010 2.250 2.300 2.080 2.210 69,749 -0.09(-3.91%)
Jan 27, 2010 2.310 2.550 2.200 2.300 335,175 -0.10(-4.17%)
Jan 26, 2010 2.400 2.400 2.060 2.400 317,707 -0.01(-0.41%)
Jan 25, 2010 2.270 2.600 2.270 2.410 351,549 +0.08(+3.43%)
Jan 22, 2010 2.000 2.558 1.870 2.330 869,416 +0.33(+16.50%)
Jan 21, 2010 1.850 2.000 1.820 2.000 168,006 +0.15(+8.11%)
Jan 20, 2010 1.850 1.870 1.810 1.850 47,143 +0.00(+0.00%)
Jan 19, 2010 1.840 1.860 1.750 1.850 69,526 +0.05(+2.78%)
Jan 15, 2010 1.840 1.800 1.800 1.800 119,800 -0.04(-2.17%)
Jan 14, 2010 1.670 1.840 1.590 1.840 214,940 +0.24(+15.00%)
Jan 13, 2010 1.450 1.650 1.440 1.600 134,314 +0.14(+9.59%)
Jan 12, 2010 1.450 1.460 1.400 1.460 22,688 +0.00(+0.00%)
Jan 11, 2010 1.460 1.460 1.420 1.460 45,007 +0.03(+2.11%)
Jan 08, 2010 1.430 1.460 1.420 1.430 26,480 -0.00(-0.01%)
Jan 07, 2010 1.400 1.460 1.400 1.430 13,400 +0.00(+0.00%)
Jan 06, 2010 1.425 1.460 1.350 1.430 41,422 -0.03(-2.05%)
Jan 05, 2010 1.400 1.460 1.400 1.460 11,008 +0.04(+2.82%)
Jan 04, 2010 1.440 1.480 1.382 1.420 30,390 -0.04(-2.74%)
Dec 31, 2009 1.410 1.460 1.460 1.460 31,000 +0.03(+2.10%)
Dec 30, 2009 1.380 1.430 1.360 1.430 60,894 +0.07(+5.15%)
Dec 29, 2009 1.330 1.360 1.329 1.360 18,150 +0.08(+6.25%)
Dec 28, 2009 1.290 1.359 1.270 1.280 8,775 -0.06(-4.48%)
Dec 23, 2009 1.340 1.340 1.340 1.340 0 +0.04(+3.08%)
Dec 22, 2009 1.320 1.340 1.290 1.300 10,515 -0.05(-3.70%)
Dec 21, 2009 1.400 1.400 1.260 1.350 65,635 -0.05(-3.57%)
Dec 18, 2009 1.360 1.600 1.250 1.400 137,879 +0.14(+11.11%)
Dec 17, 2009 1.300 1.300 1.200 1.260 67,100 -0.03(-2.33%)
Dec 16, 2009 1.240 1.340 1.217 1.290 56,202 +0.04(+3.20%)
Dec 15, 2009 1.200 1.260 1.200 1.250 50,953 +0.02(+1.63%)
Dec 14, 2009 1.230 1.250 1.200 1.230 30,215 +0.00(+0.00%)
Dec 11, 2009 1.230 1.230 1.180 1.230 3,300 -0.01(-0.81%)
Dec 10, 2009 1.190 1.250 1.190 1.240 56,795 -0.02(-1.59%)
Dec 09, 2009 1.160 1.260 1.160 1.260 34,438 +0.10(+8.62%)
Dec 08, 2009 1.140 1.190 1.140 1.160 3,350 +0.00(+0.17%)
Dec 07, 2009 1.160 1.160 1.150 1.158 6,579 -0.05(-4.30%)
Dec 04, 2009 1.140 1.210 1.140 1.210 9,665 +0.04(+3.42%)
Dec 03, 2009 1.180 1.180 1.130 1.170 16,881 +0.01(+0.86%)
Dec 02, 2009 1.120 1.180 1.110 1.160 3,028 +0.00(+0.00%)
Dec 01, 2009 1.190 1.190 1.130 1.160 1,300 -0.02(-1.69%)
Nov 30, 2009 1.200 1.200 1.130 1.180 38,180 +0.04(+3.51%)
Nov 27, 2009 1.160 1.160 1.130 1.140 1,350 -0.01(-0.87%)
Nov 25, 2009 1.150 1.150 1.150 1.150 700 -0.05(-4.17%)
Nov 24, 2009 1.150 1.200 1.130 1.200 9,150 -0.01(-0.83%)
Nov 23, 2009 1.190 1.240 1.190 1.210 22,307 +0.02(+1.68%)
Nov 20, 2009 1.170 1.190 1.130 1.190 12,650 +0.01(+0.85%)
Nov 19, 2009 1.210 1.210 1.120 1.180 1,900 -0.01(-0.84%)
Nov 18, 2009 1.140 1.190 1.100 1.190 21,324 +0.04(+3.48%)
Nov 17, 2009 1.160 1.160 1.100 1.150 23,094 +0.01(+0.88%)
Nov 16, 2009 1.050 1.140 1.010 1.140 49,419 +0.08(+7.55%)
Nov 13, 2009 1.098 1.150 1.030 1.060 63,928 -0.09(-7.83%)
Nov 12, 2009 1.080 1.150 1.080 1.150 12,573 +0.07(+6.48%)
Nov 11, 2009 1.080 1.100 1.058 1.080 6,200 +0.00(+0.00%)
Nov 10, 2009 1.130 1.130 1.080 1.080 21,147 -0.06(-5.26%)
Nov 09, 2009 1.110 1.140 1.108 1.140 24,043 +0.00(+0.00%)
Nov 06, 2009 1.150 1.150 1.110 1.140 41,215 -0.02(-1.72%)
Nov 05, 2009 1.140 1.190 1.140 1.160 13,795 -0.03(-2.52%)
Nov 04, 2009 1.240 1.250 1.150 1.190 17,200 -0.01(-0.83%)
Nov 03, 2009 1.210 1.210 1.150 1.200 2,700 +0.01(+0.84%)
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.