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 (%)
Feb 28, 2020 0.8106 0.8333 0.7900 0.8150 142,500 -0.02(-2.20%)
Feb 27, 2020 0.7916 0.8493 0.7803 0.8333 232,491 +0.03(+3.14%)
Feb 26, 2020 0.8284 0.8525 0.7916 0.8079 334,587 -0.01(-1.17%)
Feb 25, 2020 0.8400 0.8780 0.7957 0.8175 485,832 -0.04(-4.72%)
Feb 24, 2020 0.8400 0.9000 0.8201 0.8580 236,442 -0.02(-2.50%)
Feb 21, 2020 0.8600 0.8859 0.8495 0.8800 97,100 +0.02(+2.61%)
Feb 20, 2020 0.8000 0.8621 0.8000 0.8576 182,260 +0.04(+4.62%)
Feb 19, 2020 0.7905 0.8400 0.7905 0.8197 115,313 +0.03(+3.71%)
Feb 18, 2020 0.7776 0.8313 0.7776 0.7904 142,105 -0.02(-2.71%)
Feb 14, 2020 0.7925 0.8400 0.7925 0.8124 183,000 +0.03(+3.49%)
Feb 13, 2020 0.8100 0.8699 0.7530 0.7850 460,116 -0.01(-1.65%)
Feb 12, 2020 0.7212 0.8880 0.7212 0.7982 460,854 -0.00(-0.13%)
Feb 11, 2020 0.8407 0.8470 0.7750 0.7992 103,873 -0.02(-3.00%)
Feb 10, 2020 0.7315 0.8239 0.7315 0.8239 191,024 +0.07(+8.75%)
Feb 07, 2020 0.7626 0.7700 0.7315 0.7576 88,000 +0.01(+1.01%)
Feb 06, 2020 0.7650 0.7800 0.7316 0.7500 152,344 -0.01(-1.95%)
Feb 05, 2020 0.8002 0.8292 0.7351 0.7649 151,153 -0.03(-4.33%)
Feb 04, 2020 0.8300 0.8523 0.7715 0.7995 481,920 -0.00(-0.45%)
Feb 03, 2020 0.7800 0.8803 0.7715 0.8031 348,900 -0.02(-2.03%)
Jan 31, 2020 0.8125 0.8610 0.7717 0.8197 344,700 -0.02(-2.83%)
Jan 30, 2020 0.8700 0.9180 0.8125 0.8436 239,037 -0.04(-4.61%)
Jan 29, 2020 0.8501 0.9056 0.8469 0.8844 162,437 +0.02(+2.37%)
Jan 28, 2020 0.8460 0.8899 0.8200 0.8639 202,337 +0.02(+2.12%)
Jan 27, 2020 0.8115 0.9195 0.8047 0.8460 341,894 +0.01(+0.88%)
Jan 24, 2020 0.8500 0.8660 0.8200 0.8386 211,100 +0.01(+1.04%)
Jan 23, 2020 0.8533 0.8700 0.8146 0.8300 185,880 -0.03(-3.49%)
Jan 22, 2020 0.8567 0.8783 0.8350 0.8600 144,393 +0.00(+0.00%)
Jan 21, 2020 0.8600 0.8926 0.8100 0.8600 382,991 -0.00(-0.24%)
Jan 17, 2020 0.8304 0.8899 0.8298 0.8621 267,100 +0.04(+5.06%)
Jan 16, 2020 0.8021 0.8550 0.8021 0.8206 101,891 +0.02(+2.57%)
Jan 15, 2020 0.8000 0.8400 0.8000 0.8000 151,257 +0.00(+0.24%)
Jan 14, 2020 0.8277 0.8798 0.7915 0.7981 575,617 -0.01(-1.57%)
Jan 13, 2020 0.7776 0.8500 0.7500 0.8108 368,354 +0.03(+4.27%)
Jan 10, 2020 0.7672 0.8003 0.7029 0.7776 618,300 -0.00(-0.31%)
Jan 09, 2020 0.8000 0.8230 0.6915 0.7800 652,993 +0.01(+1.00%)
Jan 08, 2020 0.8833 0.9200 0.7538 0.7723 855,642 -0.12(-12.99%)
Jan 07, 2020 0.8800 0.9530 0.8800 0.8876 253,942 -0.07(-7.54%)
Jan 06, 2020 0.9300 0.9640 0.8135 0.9600 737,430 -0.03(-2.54%)
Jan 03, 2020 0.9900 1.010 0.9400 0.9850 827,600 -0.02(-1.50%)
Jan 02, 2020 0.9700 1.020 0.9600 1.000 362,578 +0.02(+2.30%)
Dec 31, 2019 0.9400 1.010 0.9400 0.9775 415,400 -0.01(-1.26%)
Dec 30, 2019 0.9800 1.010 0.9100 0.9900 377,316 +0.01(+1.32%)
Dec 27, 2019 0.8859 0.9900 0.8300 0.9771 818,800 +0.09(+9.85%)
Dec 26, 2019 0.8200 0.8900 0.8025 0.8895 339,158 +0.07(+9.07%)
Dec 24, 2019 0.8451 0.8710 0.7925 0.8155 310,300 -0.03(-4.06%)
Dec 23, 2019 0.7900 0.8500 0.7700 0.8500 430,681 +0.07(+8.57%)
Dec 20, 2019 0.8500 1.030 0.7548 0.7829 2,852,500 +0.03(+4.39%)
Dec 19, 2019 0.7200 0.7600 0.6900 0.7500 335,815 +0.03(+4.53%)
Dec 18, 2019 0.7096 0.7350 0.7000 0.7175 535,934 +0.00(+0.41%)
Dec 17, 2019 0.7440 0.7440 0.7126 0.7146 239,189 -0.03(-3.76%)
Dec 16, 2019 0.7256 0.7499 0.7011 0.7425 471,895 +0.01(+1.09%)
Dec 13, 2019 0.7200 0.7571 0.7005 0.7345 593,100 -0.02(-2.20%)
Dec 12, 2019 0.7200 0.7574 0.6802 0.7510 724,750 +0.03(+3.61%)
Dec 11, 2019 0.7000 0.7300 0.6710 0.7248 255,231 +0.04(+6.59%)
Dec 10, 2019 0.6600 0.7000 0.6300 0.6800 381,921 +0.01(+1.63%)
Dec 09, 2019 0.6380 0.6700 0.6035 0.6691 361,994 +0.03(+4.19%)
Dec 06, 2019 0.6550 0.6550 0.6010 0.6422 247,100 -0.01(-1.20%)
Dec 05, 2019 0.6500 0.6700 0.6200 0.6500 417,466 +0.01(+0.78%)
Dec 04, 2019 0.6540 0.6779 0.6250 0.6450 433,165 -0.01(-1.74%)
Dec 03, 2019 0.6637 0.6680 0.6200 0.6564 444,957 -0.01(-2.03%)
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.