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

Hudson Tech Inc (NQ: HDSN )

9.280 +0.170 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2022 9.700 10.29 9.470 10.00 2,484,155 +0.35(+3.63%)
May 27, 2022 9.750 9.870 9.300 9.650 673,665 -0.05(-0.52%)
May 26, 2022 9.510 10.04 9.470 9.700 1,192,296 +0.18(+1.89%)
May 25, 2022 9.070 9.620 9.000 9.520 618,688 +0.43(+4.73%)
May 24, 2022 9.620 9.620 8.860 9.090 962,417 -0.68(-6.96%)
May 23, 2022 9.290 9.860 9.020 9.770 944,465 +0.67(+7.36%)
May 20, 2022 9.700 9.720 8.900 9.100 691,074 -0.50(-5.21%)
May 19, 2022 9.300 9.730 9.130 9.600 691,598 +0.05(+0.52%)
May 18, 2022 9.680 9.730 9.280 9.550 775,917 -0.06(-0.62%)
May 17, 2022 9.130 9.830 9.130 9.610 1,241,338 +0.58(+6.42%)
May 16, 2022 9.400 10.17 8.910 9.030 1,837,816 -0.25(-2.69%)
May 13, 2022 9.020 9.640 9.020 9.280 1,320,516 +0.38(+4.27%)
May 12, 2022 8.790 9.040 8.425 8.900 999,750 +0.05(+0.56%)
May 11, 2022 7.910 9.090 7.910 8.850 1,379,109 +0.91(+11.46%)
May 10, 2022 8.680 8.777 7.870 7.940 1,413,174 -0.78(-8.94%)
May 09, 2022 9.090 9.370 8.510 8.720 1,547,000 -0.57(-6.14%)
May 06, 2022 9.000 9.700 8.660 9.290 3,072,810 +0.23(+2.54%)
May 05, 2022 8.100 9.220 8.060 9.060 9,327,104 +1.92(+26.89%)
May 04, 2022 6.970 7.140 6.530 7.140 1,387,164 +0.17(+2.44%)
May 03, 2022 6.710 7.040 6.710 6.970 882,515 +0.26(+3.87%)
May 02, 2022 6.690 6.880 6.500 6.710 614,741 +0.00(+0.00%)
Apr 29, 2022 6.650 6.979 6.650 6.710 581,142 -0.03(-0.45%)
Apr 28, 2022 6.600 6.830 6.450 6.740 580,598 +0.34(+5.31%)
Apr 27, 2022 6.610 6.630 6.360 6.400 455,897 -0.04(-0.62%)
Apr 26, 2022 6.220 6.670 6.180 6.440 1,442,633 +0.11(+1.74%)
Apr 25, 2022 6.250 6.535 6.120 6.330 554,890 +0.06(+0.96%)
Apr 22, 2022 6.780 6.950 6.240 6.270 531,649 -0.59(-8.60%)
Apr 21, 2022 7.160 7.360 6.750 6.860 1,050,028 -0.21(-2.97%)
Apr 20, 2022 7.140 7.200 6.847 7.070 642,636 +0.01(+0.14%)
Apr 19, 2022 6.880 7.135 6.750 7.060 1,758,619 +0.25(+3.67%)
Apr 18, 2022 6.820 6.890 6.410 6.810 953,498 -0.01(-0.15%)
Apr 14, 2022 6.650 6.840 6.630 6.820 649,608 +0.22(+3.33%)
Apr 13, 2022 6.520 6.840 6.510 6.600 857,371 +0.15(+2.33%)
Apr 12, 2022 6.370 6.650 6.343 6.450 887,578 +0.20(+3.20%)
Apr 11, 2022 6.340 6.390 6.060 6.250 1,073,268 -0.08(-1.26%)
Apr 08, 2022 6.530 6.575 6.250 6.330 660,292 -0.15(-2.31%)
Apr 07, 2022 6.330 6.730 6.230 6.480 841,127 +0.20(+3.18%)
Apr 06, 2022 6.420 6.420 5.970 6.280 964,950 -0.09(-1.41%)
Apr 05, 2022 6.100 6.660 6.100 6.370 1,180,248 +0.35(+5.81%)
Apr 04, 2022 5.950 6.210 5.920 6.020 714,786 +0.07(+1.18%)
Apr 01, 2022 6.220 6.220 5.780 5.950 734,311 -0.26(-4.19%)
Mar 31, 2022 6.190 6.390 6.150 6.210 1,046,798 +0.04(+0.65%)
Mar 30, 2022 6.150 6.390 6.090 6.170 443,661 +0.03(+0.49%)
Mar 29, 2022 6.130 6.200 5.930 6.140 724,217 +0.19(+3.19%)
Mar 28, 2022 6.160 6.210 5.710 5.950 687,466 -0.26(-4.19%)
Mar 25, 2022 6.430 6.515 6.090 6.210 609,687 -0.09(-1.43%)
Mar 24, 2022 5.710 6.330 5.710 6.300 595,299 +0.61(+10.72%)
Mar 23, 2022 6.300 6.400 5.560 5.690 1,279,971 -0.59(-9.39%)
Mar 22, 2022 6.200 6.540 6.130 6.280 1,045,676 +0.12(+1.95%)
Mar 21, 2022 6.000 6.210 5.910 6.160 604,958 +0.16(+2.67%)
Mar 18, 2022 6.040 6.150 5.880 6.000 625,553 -0.02(-0.33%)
Mar 17, 2022 5.920 6.170 5.900 6.020 552,941 +0.03(+0.50%)
Mar 16, 2022 6.040 6.040 5.820 5.990 581,487 +0.11(+1.87%)
Mar 15, 2022 5.660 5.990 5.420 5.880 1,280,643 +0.24(+4.26%)
Mar 14, 2022 5.880 6.165 5.410 5.640 1,438,849 -0.21(-3.59%)
Mar 11, 2022 5.820 6.100 5.600 5.850 1,564,868 +0.07(+1.21%)
Mar 10, 2022 5.270 6.040 5.270 5.780 2,548,167 +0.41(+7.64%)
Mar 09, 2022 4.430 5.450 4.320 5.370 4,923,246 +1.39(+34.92%)
Mar 08, 2022 4.040 4.110 3.830 3.980 608,284 -0.06(-1.49%)
Mar 07, 2022 4.270 4.345 4.040 4.040 248,964 -0.26(-6.05%)
Mar 04, 2022 4.410 4.590 4.130 4.300 428,322 -0.12(-2.71%)
Mar 03, 2022 4.160 4.440 4.118 4.420 266,373 +0.26(+6.25%)
Mar 02, 2022 4.010 4.210 4.010 4.160 199,327 +0.13(+3.23%)
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.