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

Hudson Tech Inc (NQ: HDSN )

9.200 -0.100 (-1.08%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 17, 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 (%)
May 31, 2006 1.310 1.350 1.310 1.350 9,050 +0.01(+0.75%)
May 30, 2006 1.300 1.343 1.300 1.340 4,100 +0.02(+1.52%)
May 26, 2006 1.350 1.350 1.310 1.320 38,336 -0.03(-2.22%)
May 25, 2006 1.360 1.370 1.310 1.350 47,924 -0.01(-0.74%)
May 24, 2006 1.400 1.400 1.360 1.360 7,700 -0.04(-2.86%)
May 23, 2006 1.400 1.400 1.360 1.400 14,650 +0.01(+0.72%)
May 22, 2006 1.360 1.460 1.360 1.390 32,880 +0.02(+1.46%)
May 19, 2006 1.450 1.450 1.370 1.370 14,901 -0.07(-4.86%)
May 18, 2006 1.410 1.460 1.350 1.440 41,163 +0.04(+2.86%)
May 17, 2006 1.410 1.410 1.350 1.400 9,301 +0.05(+3.70%)
May 16, 2006 1.370 1.400 1.350 1.350 33,564 -0.02(-1.46%)
May 15, 2006 1.400 1.400 1.360 1.370 17,176 -0.05(-3.52%)
May 12, 2006 1.410 1.420 1.380 1.420 37,601 +0.02(+1.43%)
May 11, 2006 1.370 1.400 1.370 1.400 21,840 -0.01(-0.71%)
May 10, 2006 1.370 1.410 1.370 1.410 13,358 +0.01(+0.71%)
May 09, 2006 1.420 1.420 1.350 1.400 15,450 -0.01(-0.99%)
May 08, 2006 1.550 1.550 1.370 1.414 54,943 +0.01(+1.00%)
May 05, 2006 1.390 1.550 1.350 1.400 76,004 +0.01(+0.72%)
May 04, 2006 1.610 1.610 1.300 1.390 124,861 -0.16(-10.32%)
May 03, 2006 1.720 1.720 1.520 1.550 56,029 -0.11(-6.63%)
May 02, 2006 1.740 1.740 1.610 1.660 134,121 +0.04(+2.47%)
May 01, 2006 1.360 1.730 1.358 1.620 239,295 +0.27(+20.00%)
Apr 28, 2006 1.310 1.350 1.310 1.350 58,000 +0.03(+2.27%)
Apr 27, 2006 1.320 1.320 1.300 1.320 32,806 +0.00(+0.00%)
Apr 26, 2006 1.340 1.340 1.300 1.320 20,420 +0.00(+0.00%)
Apr 25, 2006 1.350 1.350 1.300 1.320 19,134 -0.02(-1.49%)
Apr 24, 2006 1.360 1.380 1.300 1.340 48,777 -0.02(-1.47%)
Apr 21, 2006 1.370 1.370 1.280 1.360 45,938 -0.01(-0.73%)
Apr 20, 2006 1.290 1.370 1.290 1.370 2,218 +0.08(+6.20%)
Apr 19, 2006 1.375 1.375 1.280 1.290 23,927 -0.06(-4.44%)
Apr 18, 2006 1.350 1.350 1.280 1.350 26,521 +0.05(+3.85%)
Apr 17, 2006 1.350 1.350 1.300 1.300 21,156 -0.02(-1.52%)
Apr 13, 2006 1.330 1.360 1.310 1.320 6,800 -0.03(-2.22%)
Apr 12, 2006 1.370 1.400 1.330 1.350 9,720 -0.02(-1.46%)
Apr 11, 2006 1.400 1.400 1.250 1.370 40,830 +0.01(+0.74%)
Apr 10, 2006 1.340 1.390 1.340 1.360 26,518 +0.03(+2.26%)
Apr 07, 2006 1.320 1.350 1.300 1.330 24,710 +0.04(+3.10%)
Apr 06, 2006 1.330 1.330 1.270 1.290 80,838 -0.04(-3.01%)
Apr 05, 2006 1.350 1.350 1.330 1.330 7,710 -0.01(-0.75%)
Apr 04, 2006 1.310 1.350 1.310 1.340 24,379 -0.02(-1.47%)
Apr 03, 2006 1.450 1.450 1.330 1.360 39,220 -0.04(-2.86%)
Mar 31, 2006 1.300 1.490 1.300 1.400 77,300 +0.08(+6.46%)
Mar 30, 2006 1.390 1.390 1.290 1.315 114,904 -0.06(-4.01%)
Mar 29, 2006 1.330 1.384 1.310 1.370 12,903 +0.04(+3.01%)
Mar 28, 2006 1.360 1.400 1.330 1.330 40,095 -0.06(-4.32%)
Mar 27, 2006 1.380 1.400 1.350 1.390 46,435 -0.02(-1.42%)
Mar 24, 2006 1.410 1.430 1.360 1.410 39,000 +0.04(+2.92%)
Mar 23, 2006 1.410 1.450 1.350 1.370 52,500 -0.04(-2.84%)
Mar 22, 2006 1.450 1.490 1.400 1.410 25,200 -0.02(-1.40%)
Mar 21, 2006 1.460 1.480 1.399 1.430 41,960 -0.06(-4.13%)
Mar 20, 2006 1.560 1.570 1.400 1.492 53,141 -0.06(-3.77%)
Mar 17, 2006 1.490 1.550 1.330 1.550 148,843 +0.22(+16.54%)
Mar 16, 2006 1.650 1.740 1.260 1.330 461,651 -0.30(-18.40%)
Mar 15, 2006 1.630 1.650 1.610 1.630 15,118 +0.00(+0.00%)
Mar 14, 2006 1.700 1.700 1.610 1.630 41,475 +0.00(+0.00%)
Mar 13, 2006 1.650 1.650 1.630 1.630 30,746 -0.02(-1.21%)
Mar 10, 2006 1.650 1.650 1.640 1.650 42,545 +0.01(+0.61%)
Mar 09, 2006 1.640 1.650 1.640 1.640 6,350 -0.01(-0.61%)
Mar 08, 2006 1.650 1.650 1.630 1.650 11,156 +0.00(+0.00%)
Mar 07, 2006 1.610 1.650 1.600 1.650 63,946 +0.03(+1.85%)
Mar 06, 2006 1.680 1.680 1.600 1.620 22,215 +0.00(+0.01%)
Mar 03, 2006 1.650 1.650 1.610 1.620 10,230 +0.00(+0.00%)
Mar 02, 2006 1.614 1.660 1.600 1.620 24,853 +0.01(+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.