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

Hudson Tech Inc (NQ: HDSN )

9.280 +0.170 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2017 7.970 8.160 7.875 8.160 321,617 +0.19(+2.38%)
May 30, 2017 8.050 8.050 7.900 7.970 232,568 -0.05(-0.62%)
May 26, 2017 8.040 8.140 7.980 8.020 201,839 -0.06(-0.74%)
May 25, 2017 8.320 8.320 7.895 8.080 352,677 -0.24(-2.88%)
May 24, 2017 8.450 8.490 8.250 8.320 299,152 -0.07(-0.83%)
May 23, 2017 8.330 8.477 8.240 8.390 498,983 +0.15(+1.82%)
May 22, 2017 8.170 8.260 8.030 8.240 356,215 +0.14(+1.73%)
May 19, 2017 8.080 8.170 8.000 8.100 268,055 +0.02(+0.25%)
May 18, 2017 7.900 8.130 7.870 8.080 422,548 +0.17(+2.15%)
May 17, 2017 8.410 8.550 7.850 7.910 846,925 -0.54(-6.39%)
May 16, 2017 8.250 8.730 8.250 8.450 1,166,862 +0.31(+3.81%)
May 15, 2017 7.880 8.140 7.880 8.140 898,958 +0.34(+4.36%)
May 12, 2017 7.590 7.890 7.480 7.800 741,917 +0.22(+2.90%)
May 11, 2017 7.300 7.580 7.210 7.580 637,352 +0.30(+4.12%)
May 10, 2017 7.170 7.650 7.150 7.280 1,464,342 +0.12(+1.68%)
May 09, 2017 7.130 7.240 7.040 7.160 453,450 +0.00(+0.00%)
May 08, 2017 7.150 7.260 7.060 7.160 364,985 +0.06(+0.85%)
May 05, 2017 7.160 7.180 7.050 7.100 541,507 +0.03(+0.42%)
May 04, 2017 7.100 7.289 6.750 7.070 950,774 +0.08(+1.14%)
May 03, 2017 6.970 7.042 6.840 6.990 675,425 +0.05(+0.72%)
May 02, 2017 7.050 7.125 6.900 6.940 437,993 -0.12(-1.70%)
May 01, 2017 7.100 7.140 6.910 7.060 275,172 -0.04(-0.56%)
Apr 28, 2017 7.040 7.140 7.000 7.100 290,058 +0.02(+0.28%)
Apr 27, 2017 7.220 7.235 7.010 7.080 275,495 -0.12(-1.67%)
Apr 26, 2017 7.300 7.350 7.150 7.200 379,740 -0.09(-1.23%)
Apr 25, 2017 6.840 7.640 6.840 7.290 2,034,713 +0.50(+7.36%)
Apr 24, 2017 6.790 6.850 6.695 6.790 124,683 +0.10(+1.49%)
Apr 21, 2017 6.700 6.780 6.580 6.690 123,156 +0.01(+0.15%)
Apr 20, 2017 6.800 6.840 6.660 6.680 213,620 -0.10(-1.47%)
Apr 19, 2017 6.650 6.800 6.590 6.780 258,702 +0.17(+2.57%)
Apr 18, 2017 6.550 6.640 6.500 6.610 141,272 +0.06(+0.92%)
Apr 17, 2017 6.530 6.570 6.490 6.550 116,569 +0.04(+0.61%)
Apr 13, 2017 6.470 6.640 6.460 6.510 122,500 +0.03(+0.46%)
Apr 12, 2017 6.520 6.580 6.440 6.480 355,776 -0.04(-0.61%)
Apr 11, 2017 6.460 6.620 6.450 6.520 218,950 +0.07(+1.09%)
Apr 10, 2017 6.580 6.754 6.400 6.450 411,076 -0.14(-2.12%)
Apr 07, 2017 6.460 6.590 6.400 6.590 275,377 +0.12(+1.85%)
Apr 06, 2017 6.350 6.510 6.330 6.470 407,367 +0.12(+1.89%)
Apr 05, 2017 6.350 6.450 6.345 6.350 230,481 +0.00(+0.00%)
Apr 04, 2017 6.340 6.405 6.320 6.350 187,513 +0.00(+0.00%)
Apr 03, 2017 6.590 6.620 6.320 6.350 479,410 -0.25(-3.79%)
Mar 31, 2017 6.380 6.620 6.300 6.600 436,884 +0.23(+3.61%)
Mar 30, 2017 6.290 6.400 6.250 6.370 126,718 +0.07(+1.11%)
Mar 29, 2017 6.420 6.420 6.270 6.300 303,132 -0.14(-2.17%)
Mar 28, 2017 6.420 6.460 6.260 6.440 245,123 -0.02(-0.31%)
Mar 27, 2017 6.510 6.511 6.350 6.460 393,338 -0.12(-1.82%)
Mar 24, 2017 6.730 6.750 6.470 6.580 416,597 -0.04(-0.60%)
Mar 23, 2017 6.250 6.650 6.250 6.620 547,425 +0.37(+5.92%)
Mar 22, 2017 6.060 6.270 6.030 6.250 916,499 +0.12(+1.96%)
Mar 21, 2017 6.370 6.400 6.020 6.130 844,505 -0.22(-3.46%)
Mar 20, 2017 6.450 6.550 6.260 6.350 1,030,991 -0.12(-1.85%)
Mar 17, 2017 6.600 6.600 6.380 6.470 1,076,751 -0.15(-2.27%)
Mar 16, 2017 6.750 6.940 6.480 6.620 933,713 -0.22(-3.22%)
Mar 15, 2017 7.180 7.190 6.790 6.840 1,716,996 -0.33(-4.60%)
Mar 14, 2017 7.100 7.180 7.050 7.170 373,758 +0.02(+0.28%)
Mar 13, 2017 7.150 7.210 7.110 7.150 249,184 +0.08(+1.13%)
Mar 10, 2017 7.100 7.210 7.030 7.070 497,217 -0.02(-0.28%)
Mar 09, 2017 7.110 7.140 7.050 7.090 282,185 -0.02(-0.28%)
Mar 08, 2017 7.110 7.150 7.050 7.110 227,592 -0.00(-0.07%)
Mar 07, 2017 6.990 7.220 6.990 7.115 308,569 +0.08(+1.07%)
Mar 06, 2017 7.080 7.240 7.000 7.040 270,156 -0.09(-1.26%)
Mar 03, 2017 7.330 7.388 7.010 7.130 622,645 -0.16(-2.19%)
Mar 02, 2017 7.500 6.650 7.290 1,277,883 -0.10(-1.35%)
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.