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

Hudson Tech Inc (NQ: HDSN )

9.130 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 3.360 3.579 3.340 3.540 381,695 +0.17(+5.04%)
Oct 28, 2021 3.350 3.460 3.350 3.370 110,805 +0.02(+0.75%)
Oct 27, 2021 3.520 3.585 3.300 3.345 230,122 -0.19(-5.51%)
Oct 26, 2021 3.520 3.540 77,743 +0.02(+0.57%)
Oct 25, 2021 3.530 3.640 3.510 3.520 95,098 -0.01(-0.28%)
Oct 22, 2021 3.510 3.590 3.430 3.530 84,191 -0.01(-0.28%)
Oct 21, 2021 3.600 3.670 3.458 3.540 161,979 -0.04(-1.12%)
Oct 20, 2021 3.540 3.590 3.480 3.580 87,121 +0.03(+0.85%)
Oct 19, 2021 3.430 3.590 3.395 3.550 153,594 +0.12(+3.50%)
Oct 18, 2021 3.370 3.440 3.330 3.430 94,223 +0.05(+1.48%)
Oct 15, 2021 3.420 3.440 3.360 3.380 82,518 -0.03(-0.88%)
Oct 14, 2021 3.360 3.430 3.260 3.410 73,563 +0.06(+1.79%)
Oct 13, 2021 3.380 3.410 3.300 3.350 57,304 -0.02(-0.59%)
Oct 12, 2021 3.290 3.382 3.280 3.370 89,319 +0.09(+2.74%)
Oct 11, 2021 3.360 3.420 3.220 3.280 166,538 -0.08(-2.38%)
Oct 08, 2021 3.390 3.470 3.330 3.360 69,594 -0.02(-0.59%)
Oct 07, 2021 3.410 3.490 3.340 3.380 102,744 +0.03(+0.90%)
Oct 06, 2021 3.300 3.420 3.230 3.350 197,153 +0.01(+0.30%)
Oct 05, 2021 3.390 3.470 3.240 3.340 133,826 -0.02(-0.60%)
Oct 04, 2021 3.540 3.570 3.230 3.360 389,878 -0.19(-5.35%)
Oct 01, 2021 3.540 3.600 3.530 3.550 182,335 +0.02(+0.57%)
Sep 30, 2021 3.670 3.670 3.500 3.530 299,250 -0.13(-3.55%)
Sep 29, 2021 3.680 3.820 3.585 3.660 205,797 +0.01(+0.27%)
Sep 28, 2021 3.730 3.730 3.590 3.650 140,104 -0.09(-2.41%)
Sep 27, 2021 3.580 3.740 3.580 3.740 179,142 +0.16(+4.47%)
Sep 24, 2021 3.370 3.600 3.330 3.580 168,411 +0.21(+6.23%)
Sep 23, 2021 3.330 3.450 3.330 3.370 89,651 +0.05(+1.51%)
Sep 22, 2021 3.190 3.360 3.170 3.320 82,851 +0.14(+4.40%)
Sep 21, 2021 3.260 3.350 3.165 3.180 134,987 -0.04(-1.40%)
Sep 20, 2021 3.410 3.440 3.200 3.225 165,437 -0.27(-7.59%)
Sep 17, 2021 3.580 3.580 3.370 3.490 398,881 -0.09(-2.51%)
Sep 16, 2021 3.430 3.650 3.370 3.580 321,455 +0.16(+4.68%)
Sep 15, 2021 3.270 3.450 3.215 3.420 338,654 +0.15(+4.59%)
Sep 14, 2021 3.280 3.310 3.205 3.270 198,404 +0.03(+0.93%)
Sep 13, 2021 3.230 3.340 3.170 3.240 261,215 +0.01(+0.31%)
Sep 10, 2021 3.290 3.360 3.230 3.230 309,448 -0.07(-2.12%)
Sep 09, 2021 3.290 3.370 3.230 3.300 218,202 -0.01(-0.30%)
Sep 08, 2021 3.360 3.418 3.270 3.310 237,657 -0.09(-2.65%)
Sep 07, 2021 3.284 3.440 3.252 3.400 229,923 +0.11(+3.34%)
Sep 03, 2021 3.320 3.350 3.230 3.290 152,279 -0.03(-0.90%)
Sep 02, 2021 3.250 3.400 3.180 3.320 175,432 +0.09(+2.79%)
Sep 01, 2021 3.240 3.310 3.170 3.230 356,459 -0.03(-0.92%)
Aug 31, 2021 3.250 3.350 3.180 3.260 339,638 +0.01(+0.31%)
Aug 30, 2021 3.300 3.360 3.210 3.250 416,370 -0.03(-0.91%)
Aug 27, 2021 3.470 3.470 3.170 3.280 876,898 -0.20(-5.75%)
Aug 26, 2021 3.260 3.480 3.220 3.480 638,857 +0.20(+6.10%)
Aug 25, 2021 3.270 3.410 3.230 3.280 208,802 +0.02(+0.61%)
Aug 24, 2021 3.260 3.370 3.220 3.260 155,842 -0.02(-0.61%)
Aug 23, 2021 3.200 3.290 3.120 3.280 322,894 +0.10(+3.14%)
Aug 20, 2021 3.130 3.230 3.115 3.180 193,637 +0.07(+2.25%)
Aug 19, 2021 2.920 3.170 2.920 3.110 543,697 +0.22(+7.61%)
Aug 18, 2021 2.840 2.979 2.810 2.890 293,007 +0.01(+0.35%)
Aug 17, 2021 2.780 2.950 2.770 2.880 325,689 +0.05(+1.77%)
Aug 16, 2021 2.850 2.904 2.734 2.830 440,091 +0.00(+0.00%)
Aug 13, 2021 2.990 3.065 2.700 2.830 710,449 -0.15(-5.03%)
Aug 12, 2021 3.210 3.280 2.980 2.980 492,450 -0.27(-8.31%)
Aug 11, 2021 3.270 3.300 3.130 3.250 216,206 -0.04(-1.22%)
Aug 10, 2021 3.450 3.450 3.270 3.290 204,372 -0.07(-2.08%)
Aug 09, 2021 3.110 3.380 3.090 3.360 658,906 +0.27(+8.74%)
Aug 06, 2021 3.120 3.210 3.020 3.090 538,937 -0.06(-1.90%)
Aug 05, 2021 3.800 3.840 3.110 3.150 1,171,896 -0.39(-11.02%)
Aug 04, 2021 3.620 3.800 3.520 3.540 318,159 -0.05(-1.39%)
Aug 03, 2021 3.720 3.743 3.510 3.590 319,233 -0.13(-3.49%)
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.