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, 2013 3.990 4.050 3.970 4.040 0 +0.08(+2.02%)
Apr 29, 2013 3.960 4.000 3.900 3.960 123,814 +0.05(+1.28%)
Apr 26, 2013 3.920 3.930 3.900 3.910 45,256 +0.01(+0.26%)
Apr 25, 2013 3.900 3.950 3.840 3.900 72,314 +0.04(+1.04%)
Apr 24, 2013 3.840 3.870 3.780 3.860 0 +0.05(+1.31%)
Apr 23, 2013 3.700 3.839 3.670 3.810 55,893 +0.11(+2.97%)
Apr 22, 2013 3.710 3.750 3.661 3.700 72,298 -0.01(-0.27%)
Apr 19, 2013 3.720 3.770 3.660 3.710 110,521 -0.04(-1.07%)
Apr 18, 2013 3.750 3.800 3.670 3.750 127,661 -0.01(-0.27%)
Apr 17, 2013 3.780 3.800 3.680 3.760 90,777 -0.04(-1.05%)
Apr 16, 2013 3.770 3.820 3.690 3.800 108,239 +0.05(+1.33%)
Apr 15, 2013 3.840 3.840 3.690 3.750 123,919 -0.08(-2.09%)
Apr 12, 2013 3.810 3.980 3.770 3.830 319,009 +0.06(+1.59%)
Apr 11, 2013 3.770 3.844 3.728 3.770 189,354 +0.00(+0.00%)
Apr 10, 2013 3.810 3.870 3.690 3.770 137,754 -0.04(-1.05%)
Apr 09, 2013 3.800 3.900 3.750 3.810 449,116 +0.07(+1.87%)
Apr 08, 2013 3.670 3.790 3.580 3.740 481,091 +0.21(+5.95%)
Apr 05, 2013 3.500 3.540 3.318 3.530 152,718 +0.07(+2.02%)
Apr 04, 2013 3.360 3.500 3.221 3.460 251,861 +0.10(+2.98%)
Apr 03, 2013 3.380 3.420 3.110 3.360 652,629 -0.09(-2.61%)
Apr 02, 2013 3.630 3.680 3.390 3.450 530,405 -0.16(-4.43%)
Apr 01, 2013 4.050 4.120 3.300 3.610 1,080,964 -0.44(-10.86%)
Mar 28, 2013 5.000 5.030 3.755 4.050 2,467,114 -0.91(-18.35%)
Mar 27, 2013 4.850 5.040 4.850 4.960 335,599 +0.07(+1.43%)
Mar 26, 2013 4.690 5.000 4.650 4.890 317,734 +0.23(+4.94%)
Mar 25, 2013 4.550 4.679 4.480 4.660 126,120 +0.10(+2.19%)
Mar 22, 2013 4.630 4.680 4.460 4.560 142,926 -0.11(-2.36%)
Mar 21, 2013 4.680 4.706 4.640 4.670 35,703 +0.04(+0.86%)
Mar 20, 2013 4.610 4.870 4.580 4.630 415,446 +0.02(+0.43%)
Mar 19, 2013 4.400 4.650 4.400 4.610 195,694 +0.30(+6.96%)
Mar 18, 2013 4.270 4.350 4.270 4.310 32,809 -0.02(-0.46%)
Mar 15, 2013 4.400 4.430 4.235 4.330 61,832 -0.04(-0.92%)
Mar 14, 2013 4.470 4.510 4.320 4.370 150,347 -0.06(-1.35%)
Mar 13, 2013 4.170 4.470 4.100 4.430 79,556 +0.25(+5.98%)
Mar 12, 2013 4.250 4.330 4.160 4.180 354,215 -0.06(-1.42%)
Mar 11, 2013 4.250 4.270 4.190 4.240 119,137 -0.03(-0.70%)
Mar 08, 2013 4.240 4.270 4.180 4.270 63,437 +0.03(+0.71%)
Mar 07, 2013 4.250 4.280 4.230 4.240 242,673 -0.01(-0.24%)
Mar 06, 2013 4.250 4.331 4.180 4.250 137,192 +0.00(+0.00%)
Mar 05, 2013 4.450 4.467 4.190 4.250 177,485 -0.20(-4.47%)
Mar 04, 2013 4.630 4.630 4.400 4.449 428,553 -0.15(-3.28%)
Mar 01, 2013 4.310 4.650 4.200 4.600 746,426 +0.25(+5.75%)
Feb 28, 2013 4.110 4.370 4.100 4.350 387,653 +0.24(+5.84%)
Feb 27, 2013 4.110 4.217 4.050 4.110 90,026 -0.02(-0.48%)
Feb 26, 2013 4.120 4.140 3.940 4.130 92,942 +0.02(+0.41%)
Feb 25, 2013 4.200 4.359 4.081 4.113 238,863 -0.08(-1.84%)
Feb 22, 2013 4.176 4.200 4.121 4.190 62,496 +0.03(+0.72%)
Feb 21, 2013 4.060 4.200 4.050 4.160 61,062 +0.11(+2.72%)
Feb 20, 2013 4.260 4.296 3.951 4.050 129,073 -0.23(-5.37%)
Feb 19, 2013 4.300 4.400 4.187 4.280 940,736 +0.03(+0.71%)
Feb 15, 2013 4.200 4.300 4.120 4.250 183,353 +0.07(+1.67%)
Feb 14, 2013 4.100 4.220 3.900 4.180 46,158 +0.07(+1.70%)
Feb 13, 2013 4.140 4.160 4.070 4.110 130,337 -0.07(-1.67%)
Feb 12, 2013 4.000 4.300 3.980 4.180 403,463 +0.20(+5.03%)
Feb 11, 2013 3.830 3.980 3.800 3.980 25,113 +0.13(+3.38%)
Feb 08, 2013 3.900 3.970 3.800 3.850 90,244 +0.01(+0.26%)
Feb 07, 2013 3.840 3.860 3.760 3.840 53,846 -0.01(-0.26%)
Feb 06, 2013 3.790 3.850 3.760 3.850 39,811 +0.20(+5.48%)
Feb 04, 2013 3.800 3.830 3.650 3.650 71,492 -0.16(-4.20%)
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.