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

Hudson Tech Inc (NQ: HDSN )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2016 8.050 8.050 7.560 7.610 621,438 -0.41(-5.11%)
Nov 29, 2016 8.030 8.080 7.930 8.020 196,015 +0.03(+0.38%)
Nov 28, 2016 8.100 8.169 7.950 7.990 245,790 -0.19(-2.32%)
Nov 25, 2016 8.220 8.280 8.120 8.180 158,509 -0.04(-0.49%)
Nov 23, 2016 8.220 8.220 8.220 0 +0.29(+3.66%)
Nov 22, 2016 8.430 8.500 7.900 7.930 782,614 -0.37(-4.46%)
Nov 21, 2016 7.410 8.480 7.290 8.300 1,755,064 +0.69(+9.07%)
Nov 18, 2016 7.780 7.881 7.480 7.610 472,634 -0.21(-2.69%)
Nov 17, 2016 7.740 7.870 7.740 7.820 293,828 +0.03(+0.39%)
Nov 16, 2016 7.700 8.000 7.600 7.790 542,661 +0.13(+1.70%)
Nov 15, 2016 7.450 7.775 7.371 7.660 525,194 +0.25(+3.37%)
Nov 14, 2016 7.410 7.590 7.250 7.410 618,402 +0.16(+2.21%)
Nov 11, 2016 6.850 7.530 6.850 7.250 846,129 +0.38(+5.53%)
Nov 10, 2016 6.800 6.900 6.781 6.870 503,452 +0.05(+0.73%)
Nov 09, 2016 6.620 6.940 6.370 6.820 338,895 +0.06(+0.89%)
Nov 08, 2016 6.840 6.960 6.680 6.760 584,850 -0.06(-0.88%)
Nov 07, 2016 6.390 6.940 6.390 6.820 1,211,663 +0.54(+8.60%)
Nov 04, 2016 6.450 6.535 6.220 6.280 337,528 -0.15(-2.33%)
Nov 03, 2016 6.300 6.600 6.150 6.430 1,105,252 +0.75(+13.20%)
Nov 02, 2016 5.750 5.880 5.550 5.680 281,485 -0.12(-2.07%)
Nov 01, 2016 6.150 6.150 5.770 5.800 357,315 -0.30(-4.92%)
Oct 31, 2016 6.020 6.160 5.940 6.100 217,689 +0.06(+0.99%)
Oct 28, 2016 6.100 6.150 5.990 6.040 257,743 -0.09(-1.47%)
Oct 27, 2016 6.080 6.250 5.920 6.130 357,808 +0.04(+0.66%)
Oct 26, 2016 6.270 6.340 6.070 6.090 319,823 -0.21(-3.33%)
Oct 25, 2016 6.590 6.640 6.270 6.300 333,885 -0.34(-5.12%)
Oct 24, 2016 6.850 6.960 6.491 6.640 451,991 -0.15(-2.21%)
Oct 21, 2016 6.630 6.880 6.535 6.790 388,192 +0.15(+2.26%)
Oct 20, 2016 6.640 6.705 6.510 6.640 211,944 +0.07(+1.07%)
Oct 19, 2016 6.860 6.940 6.560 6.570 392,822 -0.23(-3.38%)
Oct 18, 2016 6.420 7.000 6.270 6.800 1,387,912 +0.44(+6.92%)
Oct 17, 2016 6.150 6.390 6.090 6.360 476,207 +0.28(+4.61%)
Oct 14, 2016 6.050 6.249 5.970 6.080 258,710 +0.06(+1.00%)
Oct 13, 2016 6.200 6.220 5.880 6.020 276,742 -0.21(-3.37%)
Oct 12, 2016 6.210 6.370 6.180 6.230 99,176 -0.01(-0.16%)
Oct 11, 2016 6.440 6.504 6.180 6.240 216,362 -0.17(-2.65%)
Oct 10, 2016 6.300 6.560 6.300 6.410 167,224 +0.04(+0.63%)
Oct 07, 2016 6.570 6.609 6.320 6.370 209,622 -0.16(-2.45%)
Oct 06, 2016 6.450 6.600 6.350 6.530 374,378 +0.18(+2.83%)
Oct 05, 2016 6.360 6.450 6.260 6.350 168,949 -0.05(-0.78%)
Oct 04, 2016 6.650 6.650 6.260 6.400 325,533 -0.25(-3.76%)
Oct 03, 2016 6.670 6.790 6.600 6.650 314,479 +0.00(+0.00%)
Sep 30, 2016 6.370 6.720 6.370 6.650 604,961 +0.29(+4.56%)
Sep 29, 2016 6.330 6.550 6.250 6.360 287,531 -0.04(-0.63%)
Sep 28, 2016 6.490 6.530 6.280 6.400 173,563 -0.07(-1.08%)
Sep 27, 2016 6.440 6.530 6.359 6.470 229,606 +0.08(+1.25%)
Sep 26, 2016 6.400 6.580 6.320 6.390 269,026 +0.00(+0.00%)
Sep 23, 2016 6.380 6.500 6.270 6.390 196,788 +0.01(+0.16%)
Sep 22, 2016 6.400 6.440 6.140 6.380 332,647 +0.00(+0.00%)
Sep 21, 2016 6.130 6.410 6.130 6.380 419,546 +0.27(+4.42%)
Sep 20, 2016 5.850 6.120 5.850 6.110 362,364 +0.30(+5.16%)
Sep 19, 2016 5.750 5.890 5.710 5.810 230,232 +0.08(+1.40%)
Sep 16, 2016 5.660 5.769 5.650 5.730 96,544 +0.02(+0.35%)
Sep 15, 2016 5.700 5.800 5.620 5.710 137,708 +0.00(+0.00%)
Sep 14, 2016 5.670 5.800 5.560 5.710 209,647 +0.01(+0.18%)
Sep 13, 2016 5.790 5.840 5.610 5.700 153,468 -0.14(-2.40%)
Sep 12, 2016 5.800 5.940 5.670 5.840 207,133 -0.01(-0.17%)
Sep 09, 2016 6.060 6.090 5.690 5.850 399,051 -0.21(-3.47%)
Sep 08, 2016 6.110 6.160 6.000 6.060 134,868 -0.08(-1.30%)
Sep 07, 2016 6.040 6.290 6.024 6.140 325,073 +0.08(+1.32%)
Sep 06, 2016 6.160 6.160 5.910 6.060 427,850 -0.13(-2.10%)
Sep 02, 2016 6.350 6.190 6.190 6.190 337,700 -0.12(-1.90%)
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.