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

Hudson Tech Inc (NQ: HDSN )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 1.870 1.950 1.790 1.870 60,216 +0.02(+1.08%)
Apr 29, 2009 1.800 1.920 1.770 1.850 128,293 +0.05(+2.78%)
Apr 28, 2009 1.650 1.870 1.600 1.800 119,892 +0.06(+3.45%)
Apr 27, 2009 1.750 1.780 1.660 1.740 27,140 -0.01(-0.58%)
Apr 24, 2009 1.830 1.830 1.670 1.750 91,893 -0.11(-5.91%)
Apr 23, 2009 1.920 1.930 1.730 1.860 77,645 -0.06(-3.12%)
Apr 22, 2009 1.920 1.960 1.760 1.920 101,230 +0.10(+5.49%)
Apr 21, 2009 1.640 1.960 1.638 1.820 214,555 +0.16(+9.64%)
Apr 20, 2009 1.530 1.820 1.530 1.660 67,225 +0.08(+5.06%)
Apr 17, 2009 1.500 1.670 1.430 1.580 29,105 +0.03(+1.94%)
Apr 16, 2009 1.480 1.560 1.480 1.550 32,485 +0.10(+6.90%)
Apr 15, 2009 1.450 1.500 1.440 1.450 10,600 +0.00(+0.00%)
Apr 14, 2009 1.520 1.520 1.450 1.450 15,789 -0.04(-2.68%)
Apr 13, 2009 1.500 1.520 1.490 1.490 11,800 -0.01(-0.67%)
Apr 09, 2009 1.490 1.520 1.440 1.500 29,783 +0.01(+0.67%)
Apr 08, 2009 1.520 1.520 1.450 1.490 25,600 +0.01(+0.68%)
Apr 07, 2009 1.460 1.480 1.450 1.480 300 -0.02(-1.33%)
Apr 06, 2009 1.400 1.510 1.400 1.500 11,800 +0.02(+1.35%)
Apr 03, 2009 1.510 1.510 1.400 1.480 26,679 -0.01(-0.67%)
Apr 02, 2009 1.500 1.520 1.410 1.490 24,852 +0.03(+2.05%)
Apr 01, 2009 1.450 1.500 1.440 1.460 44,459 -0.04(-2.66%)
Mar 31, 2009 1.410 1.500 1.400 1.500 28,530 +0.02(+1.36%)
Mar 30, 2009 1.400 1.480 1.400 1.480 2,525 -0.03(-1.99%)
Mar 26, 2009 1.540 1.540 1.460 1.510 12,700 -0.01(-0.66%)
Mar 25, 2009 1.560 1.560 1.410 1.520 31,245 +0.00(+0.00%)
Mar 24, 2009 1.500 1.520 1.400 1.520 13,920 +0.02(+1.33%)
Mar 23, 2009 1.552 1.650 1.370 1.500 94,902 -0.05(-3.23%)
Mar 20, 2009 1.450 1.550 1.310 1.550 16,554 +0.10(+6.90%)
Mar 19, 2009 1.350 1.500 1.290 1.450 65,986 +0.10(+7.41%)
Mar 18, 2009 1.330 1.350 1.290 1.350 15,023 +0.00(+0.00%)
Mar 17, 2009 1.320 1.390 1.290 1.350 1,635 -0.01(-0.74%)
Mar 16, 2009 1.440 1.450 1.200 1.360 10,217 -0.04(-2.86%)
Mar 13, 2009 1.360 1.480 1.360 1.400 3,500 -0.02(-1.41%)
Mar 12, 2009 1.400 1.450 1.400 1.420 20,200 -0.07(-4.70%)
Mar 11, 2009 1.450 1.490 1.410 1.490 15,048 +0.11(+7.97%)
Mar 10, 2009 1.450 1.450 1.373 1.380 8,750 +0.00(+0.00%)
Mar 09, 2009 1.410 1.410 1.380 1.380 3,460 +0.07(+5.34%)
Mar 06, 2009 1.390 1.510 1.310 1.310 17,811 -0.06(-4.38%)
Mar 05, 2009 1.390 1.390 1.350 1.370 950 -0.15(-9.87%)
Mar 04, 2009 1.430 1.520 1.430 1.520 17,505 +0.02(+1.33%)
Mar 02, 2009 1.460 1.500 1.340 1.500 21,337 +0.00(+0.01%)
Feb 27, 2009 1.500 1.510 1.310 1.500 28,740 -0.03(-1.97%)
Feb 26, 2009 1.480 1.530 1.478 1.530 6,600 +0.05(+3.38%)
Feb 25, 2009 1.476 1.526 1.330 1.480 17,645 -0.02(-1.33%)
Feb 24, 2009 1.470 1.570 1.450 1.500 115,860 +0.00(+0.00%)
Feb 23, 2009 1.500 1.570 1.500 1.500 33,015 -0.02(-1.32%)
Feb 20, 2009 1.500 1.550 1.500 1.520 53,490 +0.02(+1.33%)
Feb 19, 2009 1.500 1.570 1.440 1.500 49,650 +0.00(+0.00%)
Feb 18, 2009 1.490 1.570 1.422 1.500 23,502 +0.00(+0.00%)
Feb 17, 2009 1.350 1.560 1.300 1.500 85,245 +0.21(+16.29%)
Feb 13, 2009 1.300 1.390 1.160 1.290 33,554 -0.02(-1.53%)
Feb 12, 2009 1.330 1.360 1.310 1.310 4,060 +0.00(+0.00%)
Feb 11, 2009 1.270 1.310 1.260 1.310 13,905 +0.02(+1.55%)
Feb 10, 2009 1.290 1.310 1.290 1.290 2,500 +0.02(+1.57%)
Feb 09, 2009 1.270 1.350 1.270 1.270 14,317 -0.04(-3.05%)
Feb 06, 2009 1.410 1.440 1.310 1.310 23,595 -0.09(-6.43%)
Feb 05, 2009 1.330 1.490 1.330 1.400 19,181 +0.03(+2.19%)
Feb 04, 2009 1.510 1.540 1.370 1.370 67,910 -0.12(-8.05%)
Feb 03, 2009 1.460 1.490 1.450 1.490 8,700 -0.01(-0.67%)
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.