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

Hudson Tech Inc (NQ: HDSN )

10.03 -0.30 (-2.90%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 30, 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 29, 2016 3.430 3.590 3.420 3.500 26,750 +0.07(+2.04%)
Apr 28, 2016 3.410 3.489 3.400 3.430 11,722 -0.02(-0.58%)
Apr 27, 2016 3.640 3.660 3.370 3.450 121,274 -0.15(-4.17%)
Apr 26, 2016 3.410 3.635 3.410 3.600 31,410 +0.17(+4.96%)
Apr 25, 2016 3.420 3.580 3.350 3.430 32,806 +0.11(+3.31%)
Apr 22, 2016 3.360 3.450 3.280 3.320 9,445 -0.02(-0.60%)
Apr 21, 2016 3.450 3.450 3.340 3.340 33,148 -0.08(-2.34%)
Apr 20, 2016 3.350 3.490 3.350 3.420 18,491 -0.01(-0.29%)
Apr 19, 2016 3.600 3.600 3.430 3.430 9,015 -0.13(-3.65%)
Apr 18, 2016 3.590 3.590 3.550 3.560 15,264 +0.00(+0.00%)
Apr 15, 2016 3.480 3.610 3.480 3.560 30,641 +0.09(+2.59%)
Apr 14, 2016 3.450 3.480 3.450 3.470 10,430 +0.03(+0.87%)
Apr 13, 2016 3.380 3.480 3.350 3.440 13,463 +0.08(+2.38%)
Apr 12, 2016 3.300 3.400 3.270 3.360 42,825 +0.14(+4.35%)
Apr 11, 2016 3.200 3.270 3.160 3.220 33,104 +0.02(+0.63%)
Apr 08, 2016 3.150 3.220 3.150 3.200 2,542 +0.07(+2.24%)
Apr 07, 2016 3.170 3.240 3.130 3.130 14,428 -0.04(-1.26%)
Apr 06, 2016 3.146 3.240 3.132 3.170 19,747 +0.05(+1.60%)
Apr 05, 2016 3.170 3.280 3.120 3.120 17,345 -0.05(-1.58%)
Apr 04, 2016 3.180 3.265 3.170 3.170 16,470 -0.05(-1.55%)
Apr 01, 2016 3.310 3.310 3.160 3.220 42,275 -0.06(-1.83%)
Mar 31, 2016 3.280 3.430 3.280 3.280 46,239 +0.03(+0.92%)
Mar 30, 2016 3.250 3.290 3.190 3.250 3,961 +0.04(+1.25%)
Mar 29, 2016 3.220 3.320 3.070 3.210 52,596 +0.01(+0.31%)
Mar 28, 2016 3.330 3.403 3.200 3.200 50,771 -0.22(-6.43%)
Mar 24, 2016 3.580 3.420 3.420 3.420 20,100 -0.18(-5.00%)
Mar 23, 2016 3.690 3.690 3.590 3.600 15,085 -0.03(-0.83%)
Mar 22, 2016 3.500 3.690 3.500 3.630 124,142 +0.03(+0.83%)
Mar 21, 2016 3.500 3.610 3.440 3.600 41,668 +0.11(+3.15%)
Mar 18, 2016 3.500 3.520 3.490 3.490 30,030 +0.03(+0.87%)
Mar 17, 2016 3.500 3.550 3.410 3.460 34,848 -0.02(-0.57%)
Mar 16, 2016 3.500 3.610 3.430 3.480 71,771 +0.00(+0.00%)
Mar 15, 2016 3.400 3.650 3.400 3.480 63,749 +0.00(+0.00%)
Mar 14, 2016 3.600 3.600 3.400 3.480 64,141 -0.12(-3.33%)
Mar 11, 2016 3.490 3.600 3.490 3.600 52,343 +0.11(+3.15%)
Mar 10, 2016 3.420 3.500 3.390 3.490 17,201 +0.08(+2.35%)
Mar 09, 2016 3.390 3.410 3.350 3.410 19,436 +0.03(+0.89%)
Mar 08, 2016 3.300 3.410 3.210 3.380 44,490 +0.01(+0.30%)
Mar 07, 2016 3.390 3.420 3.300 3.370 23,354 -0.05(-1.46%)
Mar 04, 2016 3.330 3.450 3.310 3.420 27,815 +0.06(+1.79%)
Mar 03, 2016 3.130 3.500 3.060 3.360 189,884 +0.18(+5.66%)
Mar 02, 2016 3.200 3.380 2.980 3.180 26,137 -0.26(-7.56%)
Mar 01, 2016 3.300 3.440 3.300 3.440 59,430 +0.19(+5.85%)
Feb 29, 2016 3.240 3.320 3.100 3.250 37,786 +0.02(+0.62%)
Feb 26, 2016 3.124 3.240 3.124 3.230 19,568 +0.11(+3.53%)
Feb 25, 2016 3.110 3.170 3.110 3.120 13,176 +0.00(+0.00%)
Feb 24, 2016 3.220 3.249 3.026 3.120 27,181 +0.05(+1.63%)
Feb 23, 2016 3.190 3.239 3.050 3.070 46,060 -0.15(-4.66%)
Feb 22, 2016 3.250 3.270 3.062 3.220 65,894 +0.06(+1.90%)
Feb 19, 2016 3.070 3.200 3.060 3.160 30,510 +0.03(+0.96%)
Feb 18, 2016 3.000 3.150 2.968 3.130 14,270 +0.13(+4.33%)
Feb 17, 2016 2.910 3.000 2.910 3.000 40,028 +0.07(+2.39%)
Feb 16, 2016 2.900 3.210 2.900 2.930 46,616 +0.03(+0.86%)
Feb 12, 2016 2.940 2.905 2.905 2.905 38,400 +0.01(+0.52%)
Feb 11, 2016 2.850 2.930 2.760 2.890 16,760 +0.00(+0.00%)
Feb 10, 2016 2.960 3.010 2.870 2.890 114,447 -0.07(-2.36%)
Feb 09, 2016 2.980 3.160 2.870 2.960 20,616 -0.02(-0.67%)
Feb 08, 2016 3.090 3.090 2.860 2.980 39,373 -0.10(-3.25%)
Feb 05, 2016 3.170 3.200 3.080 3.080 21,699 -0.13(-4.05%)
Feb 04, 2016 3.300 3.360 3.210 3.210 47,833 -0.13(-3.89%)
Feb 03, 2016 3.240 3.340 3.060 3.340 34,092 +0.14(+4.37%)
Feb 02, 2016 3.210 3.250 3.170 3.200 11,668 -0.02(-0.62%)
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.