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, 2012 2.970 3.000 2.810 3.000 25,021 +0.07(+2.39%)
Feb 28, 2012 2.818 3.000 2.818 2.930 97,698 -0.06(-2.01%)
Feb 27, 2012 2.970 3.080 2.970 2.990 16,188 -0.01(-0.33%)
Feb 24, 2012 2.980 3.000 2.940 3.000 22,052 +0.02(+0.67%)
Feb 23, 2012 3.000 3.000 2.950 2.980 23,343 +0.05(+1.71%)
Feb 22, 2012 2.990 3.100 2.930 2.930 22,663 -0.04(-1.35%)
Feb 21, 2012 2.810 3.000 2.776 2.970 107,278 +0.14(+4.95%)
Feb 17, 2012 2.820 2.910 2.750 2.830 161,213 -0.05(-1.74%)
Feb 16, 2012 2.880 3.040 2.880 2.880 108,495 +0.00(+0.00%)
Feb 15, 2012 2.900 2.900 2.600 2.880 154,848 -0.02(-0.69%)
Feb 14, 2012 2.881 2.910 2.800 2.900 67,667 +0.01(+0.35%)
Feb 13, 2012 3.080 3.080 2.850 2.890 99,052 -0.08(-2.69%)
Feb 10, 2012 3.070 3.130 2.860 2.970 110,590 -0.08(-2.62%)
Feb 09, 2012 3.030 3.060 2.830 3.050 113,087 +0.01(+0.33%)
Feb 08, 2012 3.290 3.290 2.970 3.040 181,709 -0.23(-7.03%)
Feb 07, 2012 3.180 3.280 2.940 3.270 209,333 +0.12(+3.81%)
Feb 06, 2012 3.100 3.230 3.080 3.150 87,191 +0.05(+1.61%)
Feb 03, 2012 3.070 3.150 2.850 3.100 174,239 +0.03(+0.98%)
Feb 02, 2012 2.690 3.070 2.690 3.070 672,707 +0.28(+10.04%)
Feb 01, 2012 2.580 2.810 2.488 2.790 208,460 +0.25(+9.84%)
Jan 31, 2012 2.590 2.590 2.459 2.540 111,815 +0.08(+3.25%)
Jan 30, 2012 2.750 2.810 2.400 2.460 287,641 -0.31(-11.19%)
Jan 27, 2012 2.580 2.800 2.560 2.770 526,002 +0.18(+6.95%)
Jan 26, 2012 2.300 2.590 2.300 2.590 306,053 +0.31(+13.59%)
Jan 25, 2012 2.400 2.700 2.280 2.280 719,828 +0.11(+5.07%)
Jan 24, 2012 1.800 2.200 1.800 2.170 367,907 +0.38(+21.23%)
Jan 23, 2012 1.790 1.880 1.770 1.790 47,460 -0.06(-3.24%)
Jan 20, 2012 1.700 1.870 1.700 1.850 128,284 +0.10(+5.71%)
Jan 19, 2012 1.830 1.830 1.730 1.750 31,522 -0.04(-2.23%)
Jan 18, 2012 1.860 1.860 1.760 1.790 38,560 -0.04(-2.19%)
Jan 17, 2012 1.730 1.830 1.720 1.830 26,384 +0.11(+6.40%)
Jan 13, 2012 1.660 1.750 1.660 1.720 17,286 -0.04(-2.27%)
Jan 12, 2012 1.800 1.800 1.730 1.760 23,331 -0.01(-0.56%)
Jan 11, 2012 1.710 1.800 1.710 1.770 16,685 +0.07(+4.12%)
Jan 10, 2012 1.700 1.840 1.700 1.700 58,903 +0.05(+3.03%)
Jan 09, 2012 1.670 1.730 1.650 1.650 79,644 +0.05(+3.12%)
Jan 06, 2012 1.500 1.670 1.490 1.600 270,993 +0.13(+8.84%)
Jan 05, 2012 1.440 1.470 1.440 1.470 43,854 +0.03(+2.08%)
Jan 04, 2012 1.450 1.450 1.420 1.440 800 -0.01(-0.69%)
Dec 30, 2011 1.350 1.480 1.350 1.450 34,955 +0.10(+7.41%)
Dec 29, 2011 1.390 1.429 1.350 1.350 19,350 -0.03(-2.17%)
Dec 28, 2011 1.420 1.420 1.380 1.380 13,608 -0.10(-6.76%)
Dec 27, 2011 1.430 1.480 1.400 1.480 52,052 +0.05(+3.50%)
Dec 23, 2011 1.400 1.450 1.380 1.430 12,119 +0.05(+3.62%)
Dec 21, 2011 1.400 1.400 1.380 1.380 2,300 -0.02(-1.43%)
Dec 20, 2011 1.420 1.432 1.368 1.400 7,514 +0.03(+2.19%)
Dec 19, 2011 1.350 1.400 1.350 1.370 19,482 +0.02(+1.48%)
Dec 16, 2011 1.350 1.430 1.350 1.350 27,554 -0.08(-5.59%)
Dec 15, 2011 1.400 1.430 1.351 1.430 1,294 +0.07(+5.15%)
Dec 14, 2011 1.360 1.360 1.360 1.360 500 +0.02(+1.49%)
Dec 13, 2011 1.430 1.430 1.330 1.340 11,800 -0.09(-6.29%)
Dec 12, 2011 1.370 1.430 1.370 1.430 11,447 +0.00(+0.00%)
Dec 09, 2011 1.390 1.430 1.380 1.430 11,631 +0.06(+4.38%)
Dec 08, 2011 1.410 1.480 1.370 1.370 3,563 -0.07(-4.86%)
Dec 07, 2011 1.410 1.460 1.400 1.440 21,617 +0.02(+1.41%)
Dec 06, 2011 1.480 1.490 1.420 1.420 1,827 -0.05(-3.40%)
Dec 05, 2011 1.390 1.480 1.360 1.470 29,625 +0.07(+5.00%)
Dec 02, 2011 1.440 1.500 1.400 1.400 72,800 +0.00(+0.00%)
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.