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

Hudson Tech Inc (NQ: HDSN )

10.42 -0.13 (-1.23%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 26, 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, 2023 8.550 8.760 8.535 8.730 547,034 +0.25(+2.95%)
Mar 30, 2023 8.470 8.540 8.370 8.480 411,555 +0.08(+0.95%)
Mar 29, 2023 8.350 8.450 8.260 8.400 400,152 +0.14(+1.69%)
Mar 28, 2023 7.940 8.280 7.820 8.260 435,788 +0.29(+3.64%)
Mar 27, 2023 7.900 7.995 7.670 7.970 481,395 +0.12(+1.53%)
Mar 24, 2023 7.630 7.870 7.620 7.850 444,458 +0.06(+0.77%)
Mar 23, 2023 7.850 7.985 7.730 7.790 392,234 +0.00(+0.00%)
Mar 22, 2023 8.060 8.152 7.790 7.790 382,001 -0.29(-3.59%)
Mar 21, 2023 7.990 8.210 7.950 8.080 499,972 +0.31(+3.99%)
Mar 20, 2023 7.910 8.020 7.720 7.770 507,714 -0.01(-0.13%)
Mar 17, 2023 8.070 8.090 7.780 7.780 702,944 -0.38(-4.66%)
Mar 16, 2023 7.690 8.300 7.650 8.160 814,161 +0.31(+3.95%)
Mar 15, 2023 7.690 7.920 7.572 7.850 943,169 -0.11(-1.38%)
Mar 14, 2023 8.100 8.390 7.880 7.960 751,703 -0.06(-0.75%)
Mar 13, 2023 8.130 8.380 7.980 8.020 1,190,323 -0.46(-5.42%)
Mar 10, 2023 8.590 8.980 8.400 8.480 1,151,429 -0.11(-1.28%)
Mar 09, 2023 10.24 10.30 8.520 8.590 2,516,650 -0.85(-9.00%)
Mar 08, 2023 9.450 9.597 9.210 9.440 1,091,946 -0.05(-0.53%)
Mar 07, 2023 9.640 9.755 9.350 9.490 1,057,128 -0.04(-0.42%)
Mar 06, 2023 10.24 10.37 9.460 9.530 1,266,513 -0.65(-6.39%)
Mar 03, 2023 10.04 10.21 9.930 10.18 380,242 +0.18(+1.80%)
Mar 02, 2023 10.01 10.20 9.920 10.00 319,252 -0.09(-0.89%)
Mar 01, 2023 10.13 10.23 10.01 10.09 370,405 -0.04(-0.39%)
Feb 28, 2023 10.12 10.35 10.12 10.13 306,432 +0.01(+0.10%)
Feb 27, 2023 10.21 10.48 10.09 10.12 357,045 +0.01(+0.10%)
Feb 24, 2023 10.10 10.22 9.970 10.11 602,744 -0.16(-1.56%)
Feb 23, 2023 10.30 10.41 10.14 10.27 258,466 +0.06(+0.59%)
Feb 22, 2023 10.06 10.31 10.06 10.21 372,087 +0.15(+1.49%)
Feb 21, 2023 10.77 10.90 10.06 10.06 408,848 -0.80(-7.37%)
Feb 17, 2023 10.75 11.01 10.73 10.86 355,611 +0.13(+1.26%)
Feb 16, 2023 10.52 10.82 10.45 10.72 343,057 +0.16(+1.56%)
Feb 15, 2023 10.29 10.57 10.18 10.56 248,439 +0.17(+1.64%)
Feb 14, 2023 10.43 10.47 10.10 10.39 403,989 -0.08(-0.76%)
Feb 13, 2023 10.21 10.52 10.14 10.47 574,428 +0.24(+2.35%)
Feb 10, 2023 10.91 11.00 10.15 10.23 1,127,382 -0.73(-6.66%)
Feb 09, 2023 11.16 11.59 10.91 10.96 615,052 -0.08(-0.72%)
Feb 08, 2023 11.00 11.11 10.86 11.04 411,741 -0.05(-0.45%)
Feb 07, 2023 10.78 11.11 10.72 11.09 430,522 +0.25(+2.31%)
Feb 06, 2023 11.33 11.33 10.78 10.84 752,342 -0.47(-4.16%)
Feb 03, 2023 10.90 11.63 10.89 11.31 821,139 +0.33(+3.01%)
Feb 02, 2023 10.54 11.01 10.47 10.98 626,031 +0.57(+5.48%)
Feb 01, 2023 10.16 10.52 10.07 10.41 537,724 +0.20(+1.96%)
Jan 31, 2023 9.740 10.23 9.600 10.21 635,254 +0.48(+4.93%)
Jan 30, 2023 9.700 9.975 9.630 9.730 458,859 -0.05(-0.51%)
Jan 27, 2023 9.860 9.990 9.730 9.780 347,305 -0.04(-0.41%)
Jan 26, 2023 9.980 10.04 9.740 9.820 335,668 -0.11(-1.11%)
Jan 25, 2023 9.800 9.930 9.625 9.930 357,019 +0.04(+0.40%)
Jan 24, 2023 9.870 10.10 9.650 9.890 491,445 -0.11(-1.10%)
Jan 23, 2023 10.01 10.10 9.760 10.00 628,455 +0.06(+0.60%)
Jan 20, 2023 9.830 10.15 9.730 9.940 473,188 +0.26(+2.69%)
Jan 19, 2023 10.20 10.25 9.560 9.680 631,396 -0.64(-6.20%)
Jan 18, 2023 10.64 11.03 10.26 10.32 597,479 -0.32(-3.01%)
Jan 17, 2023 11.00 11.00 10.30 10.64 867,009 -0.34(-3.10%)
Jan 13, 2023 10.69 11.01 10.63 10.98 422,578 +0.24(+2.23%)
Jan 12, 2023 10.99 11.11 10.61 10.74 636,180 -0.13(-1.20%)
Jan 11, 2023 10.46 11.02 10.46 10.87 728,612 +0.47(+4.52%)
Jan 10, 2023 10.11 10.46 10.04 10.40 382,606 +0.27(+2.67%)
Jan 09, 2023 10.44 10.57 10.11 10.13 554,159 -0.15(-1.46%)
Jan 06, 2023 10.05 10.37 10.03 10.28 547,017 +0.35(+3.52%)
Jan 05, 2023 9.810 9.940 9.675 9.930 350,135 +0.12(+1.22%)
Jan 04, 2023 9.720 9.920 9.460 9.810 482,286 +0.04(+0.41%)
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.