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 (%)
Aug 31, 2023 12.15 12.26 11.99 12.06 261,547 -0.09(-0.74%)
Aug 30, 2023 12.06 12.25 11.98 12.15 257,635 +0.10(+0.83%)
Aug 29, 2023 12.00 12.29 11.89 12.05 467,939 +0.05(+0.42%)
Aug 28, 2023 11.50 12.05 11.50 12.00 647,488 +0.50(+4.35%)
Aug 25, 2023 11.57 11.71 11.33 11.50 385,370 -0.07(-0.61%)
Aug 24, 2023 11.83 11.87 11.46 11.57 717,356 -0.34(-2.85%)
Aug 23, 2023 11.25 11.95 11.06 11.91 905,595 +0.59(+5.21%)
Aug 22, 2023 10.54 11.64 10.53 11.32 744,762 +0.86(+8.22%)
Aug 21, 2023 10.42 10.53 10.28 10.46 394,291 +0.04(+0.38%)
Aug 18, 2023 9.720 10.54 9.720 10.42 500,917 +0.56(+5.68%)
Aug 17, 2023 9.570 10.17 9.570 9.860 741,866 +0.29(+3.03%)
Aug 16, 2023 9.760 10.00 9.535 9.570 369,081 -0.23(-2.35%)
Aug 15, 2023 9.900 9.930 9.650 9.800 562,073 -0.19(-1.90%)
Aug 14, 2023 10.20 10.20 9.890 9.990 443,526 -0.29(-2.82%)
Aug 11, 2023 10.55 10.75 10.20 10.28 440,516 -0.28(-2.65%)
Aug 10, 2023 10.39 10.95 10.30 10.56 574,024 +0.16(+1.54%)
Aug 09, 2023 10.54 10.63 10.11 10.40 451,124 -0.16(-1.52%)
Aug 08, 2023 10.08 10.73 10.02 10.56 482,173 +0.32(+3.13%)
Aug 07, 2023 10.55 10.68 10.21 10.24 701,310 -0.32(-3.03%)
Aug 04, 2023 10.88 11.22 10.37 10.56 1,021,971 -0.36(-3.30%)
Aug 03, 2023 9.700 10.98 9.660 10.92 2,734,549 +2.29(+26.54%)
Aug 02, 2023 9.250 9.280 8.520 8.630 1,283,596 -0.62(-6.70%)
Aug 01, 2023 9.060 9.335 9.000 9.250 588,150 +0.16(+1.76%)
Jul 31, 2023 9.000 9.130 8.880 9.090 691,718 +0.14(+1.56%)
Jul 28, 2023 8.800 9.115 8.790 8.950 730,723 +0.24(+2.76%)
Jul 27, 2023 8.920 9.000 8.670 8.710 664,950 -0.20(-2.24%)
Jul 26, 2023 8.960 9.210 8.875 8.910 521,872 -0.03(-0.34%)
Jul 25, 2023 8.990 9.040 8.870 8.940 748,257 -0.04(-0.45%)
Jul 24, 2023 8.970 9.070 8.931 8.980 746,625 +0.04(+0.45%)
Jul 21, 2023 9.330 9.330 8.930 8.940 530,540 -0.28(-3.04%)
Jul 20, 2023 9.430 9.580 9.180 9.220 296,995 -0.24(-2.54%)
Jul 19, 2023 9.610 9.695 9.375 9.460 490,597 -0.14(-1.46%)
Jul 18, 2023 9.620 10.00 9.590 9.600 420,378 -0.04(-0.41%)
Jul 17, 2023 9.280 9.760 9.170 9.640 584,871 +0.35(+3.77%)
Jul 14, 2023 9.250 9.310 8.950 9.290 357,349 +0.00(+0.00%)
Jul 13, 2023 9.460 9.460 9.240 9.290 394,585 -0.16(-1.69%)
Jul 12, 2023 9.520 9.590 9.430 9.450 356,071 +0.04(+0.43%)
Jul 11, 2023 9.580 9.660 9.405 9.410 330,430 -0.16(-1.67%)
Jul 10, 2023 9.430 9.710 9.430 9.570 396,233 +0.11(+1.16%)
Jul 07, 2023 9.150 9.550 9.140 9.460 541,055 +0.31(+3.39%)
Jul 06, 2023 9.360 9.370 8.970 9.150 463,239 -0.30(-3.17%)
Jul 05, 2023 9.640 9.650 9.435 9.450 482,285 -0.30(-3.08%)
Jul 03, 2023 9.640 9.750 9.585 9.750 219,760 +0.13(+1.35%)
Jun 30, 2023 9.860 9.860 9.575 9.620 371,193 -0.15(-1.54%)
Jun 29, 2023 9.800 9.850 9.700 9.770 571,921 +0.02(+0.21%)
Jun 28, 2023 9.620 9.870 9.560 9.750 280,987 +0.15(+1.56%)
Jun 27, 2023 9.400 9.680 9.330 9.600 367,188 +0.25(+2.67%)
Jun 26, 2023 9.180 9.440 9.180 9.350 214,666 +0.15(+1.63%)
Jun 23, 2023 9.220 9.420 9.150 9.200 2,129,263 -0.13(-1.39%)
Jun 22, 2023 9.570 9.570 9.330 9.330 619,498 -0.17(-1.79%)
Jun 21, 2023 9.280 9.570 9.200 9.500 389,401 +0.22(+2.37%)
Jun 20, 2023 9.110 9.295 9.090 9.280 290,784 +0.16(+1.75%)
Jun 16, 2023 9.450 9.460 9.060 9.120 431,247 -0.33(-3.49%)
Jun 15, 2023 9.530 9.600 9.360 9.450 301,727 -0.10(-1.05%)
Jun 14, 2023 9.730 9.770 9.390 9.550 336,472 -0.16(-1.65%)
Jun 13, 2023 9.740 9.865 9.640 9.710 310,641 +0.03(+0.31%)
Jun 12, 2023 9.500 9.760 9.457 9.680 412,874 +0.21(+2.22%)
Jun 09, 2023 9.550 9.550 9.360 9.470 228,288 -0.11(-1.15%)
Jun 08, 2023 9.770 9.770 9.480 9.580 229,406 -0.17(-1.74%)
Jun 07, 2023 9.450 9.850 9.450 9.750 735,783 +0.33(+3.50%)
Jun 06, 2023 8.980 9.450 8.890 9.420 479,425 +0.39(+4.32%)
Jun 05, 2023 9.190 9.190 8.940 9.030 394,648 -0.18(-1.95%)
Jun 02, 2023 9.140 9.260 9.010 9.210 428,729 +0.20(+2.22%)
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.