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

Hudson Tech Inc (NQ: HDSN )

9.650 +0.060 (+0.63%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 21, 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 (%)
Sep 30, 2022 7.000 7.520 6.980 7.350 1,824,546 +0.32(+4.55%)
Sep 29, 2022 7.270 7.270 6.850 7.030 542,676 -0.33(-4.48%)
Sep 28, 2022 6.910 7.440 6.785 7.360 932,508 +0.47(+6.82%)
Sep 27, 2022 6.650 6.915 6.650 6.890 579,788 +0.27(+4.08%)
Sep 26, 2022 6.840 7.060 6.620 6.620 692,057 -0.28(-4.06%)
Sep 23, 2022 7.000 7.030 6.750 6.900 644,525 -0.21(-2.95%)
Sep 22, 2022 7.290 7.368 7.060 7.110 563,201 -0.25(-3.40%)
Sep 21, 2022 7.690 7.730 7.310 7.360 648,426 -0.27(-3.54%)
Sep 20, 2022 7.910 7.950 7.620 7.630 513,516 -0.28(-3.54%)
Sep 19, 2022 8.030 8.116 7.710 7.910 1,073,217 -0.03(-0.38%)
Sep 16, 2022 8.020 8.361 7.910 7.940 2,912,314 +0.38(+5.03%)
Sep 15, 2022 7.510 7.675 7.480 7.560 690,636 -0.08(-1.05%)
Sep 14, 2022 7.640 7.730 7.478 7.640 512,879 +0.00(+0.00%)
Sep 13, 2022 7.670 7.850 7.580 7.640 458,101 -0.23(-2.92%)
Sep 12, 2022 8.040 8.045 7.790 7.870 678,409 -0.15(-1.87%)
Sep 09, 2022 7.960 8.100 7.825 8.020 658,808 +0.15(+1.91%)
Sep 08, 2022 7.940 8.060 7.775 7.870 486,550 -0.11(-1.38%)
Sep 07, 2022 7.930 8.020 7.780 7.980 402,428 -0.03(-0.37%)
Sep 06, 2022 8.080 8.323 7.963 8.010 505,490 -0.06(-0.74%)
Sep 02, 2022 8.230 8.340 7.960 8.070 621,354 -0.07(-0.86%)
Sep 01, 2022 8.270 8.440 8.070 8.140 610,917 -0.16(-1.93%)
Aug 31, 2022 8.740 8.805 8.290 8.300 894,001 -0.45(-5.14%)
Aug 30, 2022 9.050 9.199 8.560 8.750 1,217,562 -0.18(-2.02%)
Aug 29, 2022 10.26 10.27 8.910 8.930 1,803,020 -1.55(-14.79%)
Aug 26, 2022 10.80 11.16 10.42 10.48 815,129 -0.27(-2.51%)
Aug 25, 2022 10.10 10.93 10.10 10.75 1,818,367 +0.73(+7.29%)
Aug 24, 2022 9.930 10.09 9.870 10.02 424,633 +0.03(+0.30%)
Aug 23, 2022 9.770 10.11 9.770 9.990 520,285 +0.24(+2.46%)
Aug 22, 2022 9.540 9.860 9.350 9.750 790,619 -0.14(-1.42%)
Aug 19, 2022 9.970 10.18 9.840 9.890 544,129 -0.18(-1.79%)
Aug 18, 2022 9.870 10.07 9.623 10.07 693,520 +0.27(+2.76%)
Aug 17, 2022 10.29 10.33 9.760 9.800 723,427 -0.49(-4.76%)
Aug 16, 2022 10.25 10.42 10.13 10.29 492,945 +0.03(+0.29%)
Aug 15, 2022 10.29 10.36 10.08 10.26 585,986 -0.05(-0.48%)
Aug 12, 2022 9.750 10.32 9.660 10.31 614,352 +0.56(+5.74%)
Aug 11, 2022 9.970 9.990 9.560 9.750 620,441 -0.10(-1.02%)
Aug 10, 2022 9.560 10.04 9.470 9.850 929,323 +0.45(+4.79%)
Aug 09, 2022 9.120 9.690 9.080 9.400 781,907 +0.25(+2.73%)
Aug 08, 2022 9.410 9.450 8.860 9.150 798,093 -0.25(-2.66%)
Aug 05, 2022 8.920 9.575 8.904 9.400 1,043,570 +0.62(+7.06%)
Aug 04, 2022 9.540 9.750 8.360 8.780 2,163,102 -0.52(-5.59%)
Aug 03, 2022 9.370 9.790 9.120 9.300 1,103,930 +0.03(+0.32%)
Aug 02, 2022 9.250 9.420 9.080 9.270 505,672 -0.08(-0.86%)
Aug 01, 2022 8.910 9.500 8.550 9.350 792,409 +0.44(+4.94%)
Jul 29, 2022 8.550 8.950 8.540 8.910 550,309 +0.35(+4.09%)
Jul 28, 2022 8.460 8.640 8.240 8.560 358,027 +0.14(+1.66%)
Jul 27, 2022 8.100 8.450 7.830 8.420 581,942 +0.44(+5.51%)
Jul 26, 2022 8.060 8.080 7.860 7.980 272,777 -0.16(-1.97%)
Jul 25, 2022 8.000 8.170 7.894 8.140 308,333 +0.23(+2.91%)
Jul 22, 2022 8.390 8.470 7.850 7.910 426,980 -0.46(-5.50%)
Jul 21, 2022 8.310 8.480 8.110 8.370 341,995 -0.01(-0.12%)
Jul 20, 2022 7.910 8.430 7.910 8.380 518,563 +0.48(+6.08%)
Jul 19, 2022 7.860 8.010 7.760 7.900 469,406 +0.11(+1.41%)
Jul 18, 2022 7.940 8.100 7.780 7.790 378,815 +0.08(+1.04%)
Jul 15, 2022 7.690 7.740 7.420 7.710 513,182 +0.15(+1.98%)
Jul 14, 2022 7.340 7.620 7.280 7.560 450,344 -0.02(-0.26%)
Jul 13, 2022 7.180 7.730 7.110 7.580 481,861 +0.33(+4.55%)
Jul 12, 2022 7.830 8.070 7.200 7.250 988,206 -0.58(-7.41%)
Jul 11, 2022 7.410 7.910 7.400 7.830 714,372 +0.26(+3.43%)
Jul 08, 2022 7.650 7.670 7.440 7.570 336,357 -0.06(-0.79%)
Jul 07, 2022 7.320 7.780 7.320 7.630 577,994 +0.44(+6.12%)
Jul 06, 2022 7.270 7.390 6.920 7.190 766,433 -0.20(-2.71%)
Jul 05, 2022 7.190 7.400 7.010 7.390 657,427 -0.02(-0.27%)
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.