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

Hudson Tech Inc (NQ: HDSN )

9.110 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 1.290 1.360 1.260 1.360 72,036 +0.00(+0.00%)
Feb 28, 2008 1.280 1.360 1.210 1.360 96,050 +0.02(+1.49%)
Feb 27, 2008 1.300 1.340 1.290 1.340 14,500 +0.05(+3.88%)
Feb 26, 2008 1.250 1.300 1.250 1.290 18,800 -0.01(-0.77%)
Feb 25, 2008 1.180 1.330 1.180 1.300 27,167 +0.10(+8.33%)
Feb 22, 2008 1.180 1.210 1.160 1.200 27,782 -0.05(-4.00%)
Feb 21, 2008 1.170 1.250 1.170 1.250 27,694 +0.00(+0.00%)
Feb 20, 2008 1.300 1.300 1.240 1.250 21,310 -0.09(-6.72%)
Feb 19, 2008 1.350 1.359 1.180 1.340 13,550 -0.01(-0.74%)
Feb 18, 2008 1.350 1.370 1.220 1.350 20,398 +0.00(+0.00%)
Feb 15, 2008 1.350 1.370 1.220 1.350 20,398 +0.00(+0.00%)
Feb 14, 2008 1.290 1.390 1.210 1.350 65,487 +0.10(+8.00%)
Feb 13, 2008 1.190 1.270 1.189 1.250 101,374 +0.07(+5.93%)
Feb 12, 2008 1.110 1.190 1.100 1.180 46,817 +0.01(+0.85%)
Feb 11, 2008 1.080 1.170 1.070 1.170 38,087 +0.08(+7.34%)
Feb 08, 2008 1.110 1.120 1.070 1.090 16,790 -0.03(-2.68%)
Feb 07, 2008 1.120 1.140 1.070 1.120 14,250 +0.05(+4.67%)
Feb 06, 2008 1.050 1.140 1.020 1.070 38,143 -0.01(-0.56%)
Feb 05, 2008 1.140 1.170 1.076 1.076 48,357 -0.07(-6.43%)
Feb 04, 2008 1.110 1.150 1.110 1.150 44,433 +0.05(+4.55%)
Feb 01, 2008 1.110 1.110 1.030 1.100 45,750 +0.00(+0.00%)
Jan 31, 2008 1.060 1.110 1.000 1.100 145,835 +0.01(+0.92%)
Jan 30, 2008 1.090 1.100 1.080 1.090 13,100 +0.01(+0.93%)
Jan 29, 2008 1.042 1.080 1.042 1.080 1,450 +0.02(+1.89%)
Jan 28, 2008 1.030 1.100 1.030 1.060 19,040 +0.03(+2.91%)
Jan 25, 2008 1.040 1.050 1.030 1.030 48,160 -0.02(-1.90%)
Jan 24, 2008 1.050 1.050 1.030 1.050 9,675 +0.00(+0.00%)
Jan 23, 2008 1.090 1.100 1.000 1.050 134,085 -0.07(-6.25%)
Jan 22, 2008 1.090 1.130 1.070 1.120 13,687 +0.02(+1.82%)
Jan 21, 2008 1.080 1.100 1.070 1.100 50,428 +0.00(+0.00%)
Jan 18, 2008 1.080 1.100 1.070 1.100 50,428 +0.00(+0.00%)
Jan 17, 2008 1.090 1.100 1.070 1.100 70,268 +0.01(+0.92%)
Jan 16, 2008 1.100 1.100 1.050 1.090 5,514 +0.01(+0.93%)
Jan 15, 2008 1.100 1.100 1.070 1.080 36,790 +0.00(+0.00%)
Jan 14, 2008 1.100 1.100 1.070 1.080 56,340 +0.01(+0.93%)
Jan 11, 2008 1.130 1.150 1.070 1.070 95,250 -0.06(-5.51%)
Jan 10, 2008 1.040 1.140 1.040 1.132 193,026 +0.09(+8.88%)
Jan 09, 2008 0.9800 1.080 0.9800 1.040 75,272 +0.04(+4.00%)
Jan 08, 2008 0.9600 1.020 0.9600 1.000 43,264 +0.03(+3.09%)
Jan 07, 2008 0.9200 0.9700 0.9200 0.9700 9,702 +0.04(+4.30%)
Jan 04, 2008 0.8800 0.9400 0.8700 0.9300 53,613 +0.02(+2.20%)
Jan 03, 2008 0.9900 1.000 0.8700 0.9100 176,133 -0.07(-7.14%)
Jan 02, 2008 0.9601 0.9900 0.9200 0.9800 210,087 +0.01(+1.03%)
Jan 01, 2008 0.8400 0.9900 0.8400 0.9700 117,374 +0.00(+0.00%)
Dec 31, 2007 0.8400 0.9900 0.8400 0.9700 117,374 +0.12(+14.12%)
Dec 28, 2007 0.8200 0.8500 0.8200 0.8500 44,860 +0.03(+3.66%)
Dec 27, 2007 0.8400 0.8400 0.8200 0.8200 11,550 -0.02(-2.38%)
Dec 26, 2007 0.8000 0.8500 0.8000 0.8400 15,789 +0.04(+5.00%)
Dec 24, 2007 0.7800 0.8200 0.7800 0.8000 28,030 -0.02(-2.44%)
Dec 21, 2007 0.7700 0.8300 0.7700 0.8200 111,844 +0.05(+6.49%)
Dec 20, 2007 0.7500 0.7900 0.7500 0.7700 26,000 +0.01(+1.32%)
Dec 19, 2007 0.7500 0.7800 0.7500 0.7600 31,900 -0.02(-2.56%)
Dec 18, 2007 0.7700 0.8200 0.7700 0.7800 97,600 +0.01(+1.30%)
Dec 17, 2007 0.7700 0.8000 0.7700 0.7700 12,150 +0.00(+0.00%)
Dec 14, 2007 0.7700 0.7800 0.7700 0.7700 43,257 +0.00(+0.00%)
Dec 13, 2007 0.8000 0.8100 0.7700 0.7700 52,000 -0.02(-2.54%)
Dec 12, 2007 0.8100 0.8100 0.7801 0.7901 157,184 +0.00(+0.01%)
Dec 11, 2007 0.7700 0.8100 0.7700 0.7900 90,412 +0.02(+2.60%)
Dec 10, 2007 0.8200 0.8800 0.7700 0.7700 37,030 -0.03(-3.75%)
Dec 07, 2007 0.8400 0.8500 0.8000 0.8000 80,806 -0.05(-5.88%)
Dec 06, 2007 0.8400 0.8800 0.8300 0.8500 22,050 +0.02(+2.41%)
Dec 05, 2007 0.8400 0.8500 0.8300 0.8300 15,612 -0.02(-2.35%)
Dec 04, 2007 0.8400 0.8500 0.8300 0.8500 2,800 +0.01(+1.19%)
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.