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

Hudson Tech Inc (NQ: HDSN )

9.275 +0.145 (+1.59%)
Streaming Delayed Price Updated: 3:05 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 (%)
Feb 27, 2015 3.906 4.000 3.850 3.900 55,660 -0.01(-0.26%)
Feb 26, 2015 3.860 3.940 3.860 3.910 15,487 +0.03(+0.77%)
Feb 25, 2015 3.800 3.940 3.800 3.880 6,111 +0.07(+1.84%)
Feb 24, 2015 3.800 3.900 3.800 3.810 127,664 -0.01(-0.26%)
Feb 23, 2015 3.880 3.970 3.810 3.820 37,145 -0.05(-1.29%)
Feb 20, 2015 3.680 3.900 3.660 3.870 59,987 +0.22(+6.03%)
Feb 19, 2015 3.500 3.660 3.490 3.650 188,633 +0.10(+2.82%)
Feb 18, 2015 3.510 3.610 3.500 3.550 23,645 +0.03(+0.85%)
Feb 17, 2015 3.560 3.565 3.490 3.520 24,336 -0.02(-0.56%)
Feb 13, 2015 3.500 3.540 3.540 3.540 98,500 +0.04(+1.14%)
Feb 12, 2015 3.540 3.540 3.460 3.500 31,834 -0.03(-0.85%)
Feb 11, 2015 3.500 3.532 3.500 3.530 18,514 +0.01(+0.28%)
Feb 10, 2015 3.520 3.530 3.460 3.520 25,386 +0.01(+0.28%)
Feb 09, 2015 3.530 3.570 3.500 3.510 11,624 -0.06(-1.68%)
Feb 06, 2015 3.510 3.570 3.490 3.570 41,693 +0.01(+0.28%)
Feb 05, 2015 3.510 3.590 3.510 3.560 12,740 +0.04(+1.14%)
Feb 04, 2015 3.540 3.540 3.500 3.520 25,281 -0.04(-1.12%)
Feb 03, 2015 3.570 3.610 3.530 3.560 30,021 +0.04(+1.14%)
Feb 02, 2015 3.400 3.570 3.400 3.520 72,196 +0.15(+4.45%)
Jan 30, 2015 3.510 3.510 3.360 3.370 36,354 -0.17(-4.80%)
Jan 29, 2015 3.540 3.550 3.450 3.540 14,959 +0.03(+0.85%)
Jan 28, 2015 3.540 3.590 3.460 3.510 23,379 +0.02(+0.57%)
Jan 27, 2015 3.560 3.690 3.490 3.490 199,133 -0.07(-1.97%)
Jan 26, 2015 3.680 3.700 3.560 3.560 18,546 -0.16(-4.30%)
Jan 23, 2015 3.580 3.740 3.540 3.720 42,545 +0.17(+4.79%)
Jan 22, 2015 3.480 3.530 3.480 3.550 11,000 +0.05(+1.43%)
Jan 21, 2015 3.450 3.580 3.380 3.500 80,796 +0.08(+2.34%)
Jan 20, 2015 3.490 3.490 3.350 3.420 39,132 -0.04(-1.16%)
Jan 16, 2015 3.540 3.540 3.460 3.460 8,989 -0.04(-1.14%)
Jan 15, 2015 3.580 3.580 3.450 3.500 18,292 -0.10(-2.78%)
Jan 14, 2015 3.530 3.600 3.490 3.600 50,027 +0.05(+1.41%)
Jan 13, 2015 3.540 3.580 3.480 3.550 36,823 +0.02(+0.57%)
Jan 12, 2015 3.690 3.700 3.470 3.530 80,855 -0.19(-5.11%)
Jan 09, 2015 3.880 3.880 3.645 3.720 28,674 -0.14(-3.63%)
Jan 08, 2015 3.570 3.860 3.570 3.860 40,515 +0.27(+7.52%)
Jan 07, 2015 3.660 3.730 3.560 3.590 55,585 -0.09(-2.45%)
Jan 06, 2015 3.860 3.920 3.610 3.680 53,980 -0.21(-5.40%)
Jan 05, 2015 3.790 3.900 3.700 3.890 94,765 +0.15(+4.01%)
Jan 02, 2015 3.810 3.860 3.710 3.740 24,696 -0.03(-0.80%)
Dec 31, 2014 3.580 3.770 3.770 3.770 82,200 +0.15(+4.14%)
Dec 30, 2014 3.660 3.690 3.570 3.620 57,761 -0.07(-1.90%)
Dec 29, 2014 3.580 3.700 3.580 3.690 23,647 +0.07(+1.93%)
Dec 26, 2014 3.680 3.710 3.570 3.620 14,190 -0.05(-1.36%)
Dec 24, 2014 3.630 3.670 3.670 3.670 8,600 +0.07(+1.94%)
Dec 23, 2014 3.570 3.674 3.490 3.600 31,310 -0.01(-0.28%)
Dec 22, 2014 3.560 3.750 3.270 3.610 42,619 +0.03(+0.84%)
Dec 19, 2014 3.630 3.630 3.540 3.580 94,511 -0.01(-0.28%)
Dec 18, 2014 3.670 3.725 3.580 3.590 99,441 -0.04(-1.10%)
Dec 17, 2014 3.530 3.710 3.500 3.630 134,034 +0.08(+2.25%)
Dec 16, 2014 3.640 3.700 3.520 3.550 105,629 -0.16(-4.31%)
Dec 15, 2014 3.580 3.750 3.580 3.710 92,811 +0.11(+3.06%)
Dec 12, 2014 3.550 3.600 3.510 3.600 76,340 +0.06(+1.69%)
Dec 11, 2014 3.370 3.580 3.350 3.540 132,989 +0.16(+4.73%)
Dec 10, 2014 3.492 3.520 3.344 3.380 49,450 -0.16(-4.52%)
Dec 09, 2014 3.460 3.620 3.373 3.540 73,961 -0.01(-0.28%)
Dec 08, 2014 3.520 3.650 3.470 3.550 65,555 +0.04(+1.14%)
Dec 05, 2014 3.570 3.600 3.390 3.510 140,404 -0.07(-1.96%)
Dec 04, 2014 3.570 3.607 3.460 3.580 67,519 -0.04(-1.10%)
Dec 03, 2014 3.530 3.690 3.530 3.620 87,406 +0.09(+2.55%)
Dec 02, 2014 3.430 3.550 3.390 3.530 118,531 +0.14(+4.13%)
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.