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

Hudson Tech Inc (NQ: HDSN )

10.43 -0.12 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.960 2.100 1.920 1.930 343,500 -0.01(-0.52%)
Mar 28, 2019 1.920 2.050 1.875 1.940 484,328 +0.02(+1.04%)
Mar 27, 2019 1.900 1.980 1.800 1.920 371,084 +0.00(+0.00%)
Mar 26, 2019 2.010 2.040 1.860 1.920 333,599 -0.09(-4.48%)
Mar 25, 2019 2.000 2.050 1.956 2.010 145,478 -0.01(-0.50%)
Mar 22, 2019 2.010 2.070 1.930 2.020 284,100 -0.01(-0.49%)
Mar 21, 2019 2.030 2.100 1.950 2.030 337,153 -0.02(-0.98%)
Mar 20, 2019 2.070 2.130 1.920 2.050 416,100 -0.03(-1.44%)
Mar 19, 2019 2.150 2.250 1.990 2.080 390,465 -0.03(-1.42%)
Mar 18, 2019 1.990 2.110 1.960 2.110 437,758 +0.15(+7.65%)
Mar 15, 2019 1.910 2.000 1.800 1.960 627,500 +0.06(+3.16%)
Mar 14, 2019 1.870 1.920 1.803 1.900 193,301 +0.03(+1.60%)
Mar 13, 2019 1.800 1.920 1.800 1.870 285,370 +0.08(+4.47%)
Mar 12, 2019 1.740 1.950 1.740 1.790 561,796 -0.04(-2.19%)
Mar 11, 2019 1.700 1.850 1.560 1.830 376,962 +0.11(+6.40%)
Mar 08, 2019 1.660 1.780 1.490 1.720 277,800 +0.02(+1.18%)
Mar 07, 2019 1.300 1.750 1.170 1.700 928,399 +0.26(+18.06%)
Mar 06, 2019 1.380 1.550 1.350 1.440 558,502 +0.05(+3.60%)
Mar 05, 2019 1.290 1.400 1.260 1.390 232,280 +0.09(+6.92%)
Mar 04, 2019 1.220 1.340 1.210 1.300 633,221 +0.06(+4.84%)
Mar 01, 2019 1.250 1.280 1.150 1.240 254,400 -0.02(-1.59%)
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%)
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.