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 28, 2019 1.320 1.390 1.190 1.260 322,049 -0.07(-5.26%)
Feb 27, 2019 1.290 1.607 1.283 1.330 663,821 +0.05(+3.91%)
Feb 26, 2019 1.290 1.350 1.260 1.280 189,956 -0.02(-1.54%)
Feb 25, 2019 1.270 1.300 1.240 1.300 190,546 +0.05(+4.00%)
Feb 22, 2019 1.330 1.360 1.240 1.250 151,300 -0.07(-5.30%)
Feb 21, 2019 1.250 1.370 1.220 1.320 228,640 +0.07(+5.60%)
Feb 20, 2019 1.210 1.280 1.180 1.250 98,056 +0.03(+2.46%)
Feb 19, 2019 1.200 1.230 1.160 1.220 76,610 +0.03(+2.52%)
Feb 15, 2019 1.180 1.240 1.170 1.190 83,400 +0.01(+0.85%)
Feb 14, 2019 1.110 1.200 1.110 1.180 122,973 +0.06(+5.36%)
Feb 13, 2019 1.170 1.180 1.110 1.120 173,316 -0.06(-5.08%)
Feb 12, 2019 1.130 1.180 1.100 1.180 135,339 +0.05(+4.42%)
Feb 11, 2019 1.120 1.160 1.077 1.130 107,617 +0.02(+1.80%)
Feb 08, 2019 1.090 1.170 1.090 1.110 201,700 -0.02(-1.77%)
Feb 07, 2019 1.140 1.170 1.100 1.130 109,191 -0.03(-2.59%)
Feb 06, 2019 1.160 1.170 1.090 1.160 310,508 +0.01(+0.87%)
Feb 05, 2019 1.170 1.180 1.145 1.150 69,682 -0.01(-0.86%)
Feb 04, 2019 1.150 1.195 1.150 1.160 41,653 +0.02(+1.75%)
Feb 01, 2019 1.190 1.210 1.110 1.140 132,200 -0.03(-2.56%)
Jan 31, 2019 1.200 1.240 1.110 1.170 318,931 -0.02(-1.68%)
Jan 30, 2019 1.230 1.230 1.100 1.190 228,818 -0.05(-4.03%)
Jan 29, 2019 1.200 1.270 1.150 1.240 120,382 +0.04(+3.33%)
Jan 28, 2019 1.210 1.240 1.160 1.200 149,826 +0.00(+0.00%)
Jan 25, 2019 1.170 1.270 1.170 1.200 156,100 +0.02(+1.69%)
Jan 24, 2019 1.160 1.220 1.137 1.180 113,874 +0.02(+1.72%)
Jan 23, 2019 1.210 1.230 1.120 1.160 141,560 -0.03(-2.52%)
Jan 22, 2019 1.140 1.230 1.120 1.190 224,055 +0.03(+2.59%)
Jan 18, 2019 1.150 1.160 1.090 1.160 226,500 +0.03(+2.65%)
Jan 17, 2019 1.140 1.170 1.090 1.130 274,697 -0.02(-1.74%)
Jan 16, 2019 1.170 1.190 1.090 1.150 146,117 -0.02(-1.71%)
Jan 15, 2019 1.140 1.190 1.120 1.170 123,807 +0.03(+2.63%)
Jan 14, 2019 1.180 1.200 1.140 1.140 89,644 -0.04(-3.39%)
Jan 11, 2019 1.230 1.310 1.180 1.180 205,500 -0.05(-4.07%)
Jan 10, 2019 1.270 1.296 1.130 1.230 348,620 -0.06(-4.65%)
Jan 09, 2019 1.250 1.360 1.180 1.290 438,559 +0.04(+3.20%)
Jan 08, 2019 1.230 1.260 1.140 1.250 262,375 +0.02(+1.63%)
Jan 07, 2019 1.160 1.250 1.155 1.230 277,729 +0.12(+10.81%)
Jan 04, 2019 1.230 1.260 1.090 1.110 285,100 -0.12(-9.76%)
Jan 03, 2019 1.070 1.280 1.010 1.230 437,345 +0.14(+12.84%)
Jan 02, 2019 0.8900 1.110 0.8900 1.090 679,179 +0.20(+22.47%)
Dec 31, 2018 0.8750 0.9230 0.8390 0.8900 383,800 +0.03(+3.49%)
Dec 28, 2018 0.7900 0.9000 0.7800 0.8600 620,600 +0.06(+7.54%)
Dec 27, 2018 0.8208 0.8930 0.7951 0.7997 334,066 -0.03(-3.28%)
Dec 26, 2018 0.9303 0.9800 0.8200 0.8268 1,007,352 -0.16(-16.06%)
Dec 24, 2018 0.9850 1.000 0.9300 0.9850 176,100 -0.01(-0.51%)
Dec 21, 2018 1.030 1.080 0.9500 0.9900 255,400 -0.04(-3.88%)
Dec 20, 2018 1.160 1.260 1.020 1.030 1,498,969 -0.13(-11.21%)
Dec 19, 2018 1.140 1.200 1.100 1.160 209,495 +0.01(+0.87%)
Dec 18, 2018 1.200 1.250 1.140 1.150 413,239 -0.03(-2.54%)
Dec 17, 2018 1.270 1.310 1.140 1.180 539,170 -0.09(-7.09%)
Dec 14, 2018 1.400 1.405 1.270 1.270 320,300 -0.13(-9.29%)
Dec 13, 2018 1.430 1.490 1.390 1.400 187,578 -0.01(-0.71%)
Dec 12, 2018 1.620 1.650 1.410 1.410 501,600 -0.21(-12.96%)
Dec 11, 2018 1.660 1.698 1.573 1.620 376,398 -0.03(-1.82%)
Dec 10, 2018 1.740 1.760 1.570 1.650 786,506 -0.10(-5.98%)
Dec 07, 2018 1.870 2.010 1.710 1.755 2,190,900 -0.09(-4.62%)
Dec 06, 2018 1.560 1.940 1.400 1.840 1,685,598 +0.13(+7.60%)
Dec 04, 2018 1.400 1.840 1.400 1.710 1,332,500 +0.10(+6.21%)
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.