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

Hudson Tech Inc (NQ: HDSN )

9.935 -0.395 (-3.82%)
Streaming Delayed Price Updated: 1:21 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 28, 2017 7.040 7.140 7.000 7.100 290,058 +0.02(+0.28%)
Apr 27, 2017 7.220 7.235 7.010 7.080 275,495 -0.12(-1.67%)
Apr 26, 2017 7.300 7.350 7.150 7.200 379,740 -0.09(-1.23%)
Apr 25, 2017 6.840 7.640 6.840 7.290 2,034,713 +0.50(+7.36%)
Apr 24, 2017 6.790 6.850 6.695 6.790 124,683 +0.10(+1.49%)
Apr 21, 2017 6.700 6.780 6.580 6.690 123,156 +0.01(+0.15%)
Apr 20, 2017 6.800 6.840 6.660 6.680 213,620 -0.10(-1.47%)
Apr 19, 2017 6.650 6.800 6.590 6.780 258,702 +0.17(+2.57%)
Apr 18, 2017 6.550 6.640 6.500 6.610 141,272 +0.06(+0.92%)
Apr 17, 2017 6.530 6.570 6.490 6.550 116,569 +0.04(+0.61%)
Apr 13, 2017 6.470 6.640 6.460 6.510 122,500 +0.03(+0.46%)
Apr 12, 2017 6.520 6.580 6.440 6.480 355,776 -0.04(-0.61%)
Apr 11, 2017 6.460 6.620 6.450 6.520 218,950 +0.07(+1.09%)
Apr 10, 2017 6.580 6.754 6.400 6.450 411,076 -0.14(-2.12%)
Apr 07, 2017 6.460 6.590 6.400 6.590 275,377 +0.12(+1.85%)
Apr 06, 2017 6.350 6.510 6.330 6.470 407,367 +0.12(+1.89%)
Apr 05, 2017 6.350 6.450 6.345 6.350 230,481 +0.00(+0.00%)
Apr 04, 2017 6.340 6.405 6.320 6.350 187,513 +0.00(+0.00%)
Apr 03, 2017 6.590 6.620 6.320 6.350 479,410 -0.25(-3.79%)
Mar 31, 2017 6.380 6.620 6.300 6.600 436,884 +0.23(+3.61%)
Mar 30, 2017 6.290 6.400 6.250 6.370 126,718 +0.07(+1.11%)
Mar 29, 2017 6.420 6.420 6.270 6.300 303,132 -0.14(-2.17%)
Mar 28, 2017 6.420 6.460 6.260 6.440 245,123 -0.02(-0.31%)
Mar 27, 2017 6.510 6.511 6.350 6.460 393,338 -0.12(-1.82%)
Mar 24, 2017 6.730 6.750 6.470 6.580 416,597 -0.04(-0.60%)
Mar 23, 2017 6.250 6.650 6.250 6.620 547,425 +0.37(+5.92%)
Mar 22, 2017 6.060 6.270 6.030 6.250 916,499 +0.12(+1.96%)
Mar 21, 2017 6.370 6.400 6.020 6.130 844,505 -0.22(-3.46%)
Mar 20, 2017 6.450 6.550 6.260 6.350 1,030,991 -0.12(-1.85%)
Mar 17, 2017 6.600 6.600 6.380 6.470 1,076,751 -0.15(-2.27%)
Mar 16, 2017 6.750 6.940 6.480 6.620 933,713 -0.22(-3.22%)
Mar 15, 2017 7.180 7.190 6.790 6.840 1,716,996 -0.33(-4.60%)
Mar 14, 2017 7.100 7.180 7.050 7.170 373,758 +0.02(+0.28%)
Mar 13, 2017 7.150 7.210 7.110 7.150 249,184 +0.08(+1.13%)
Mar 10, 2017 7.100 7.210 7.030 7.070 497,217 -0.02(-0.28%)
Mar 09, 2017 7.110 7.140 7.050 7.090 282,185 -0.02(-0.28%)
Mar 08, 2017 7.110 7.150 7.050 7.110 227,592 -0.00(-0.07%)
Mar 07, 2017 6.990 7.220 6.990 7.115 308,569 +0.08(+1.07%)
Mar 06, 2017 7.080 7.240 7.000 7.040 270,156 -0.09(-1.26%)
Mar 03, 2017 7.330 7.388 7.010 7.130 622,645 -0.16(-2.19%)
Mar 02, 2017 7.500 6.650 7.290 1,277,883 -0.10(-1.35%)
Mar 01, 2017 7.210 7.420 7.120 7.390 535,910 +0.23(+3.21%)
Feb 28, 2017 7.320 7.330 7.070 7.160 381,979 -0.16(-2.19%)
Feb 27, 2017 7.130 7.320 6.900 7.320 437,083 +0.16(+2.23%)
Feb 24, 2017 7.300 7.340 7.130 7.160 367,315 -0.17(-2.32%)
Feb 23, 2017 7.630 7.690 7.330 7.330 223,220 -0.30(-3.93%)
Feb 22, 2017 7.760 7.790 7.290 7.630 524,839 -0.15(-1.93%)
Feb 21, 2017 7.710 7.810 7.640 7.780 193,206 +0.05(+0.65%)
Feb 17, 2017 7.730 7.730 7.730 0 -0.11(-1.40%)
Feb 16, 2017 7.770 7.850 7.690 7.840 203,473 +0.09(+1.16%)
Feb 15, 2017 7.690 7.820 7.650 7.750 233,095 +0.03(+0.39%)
Feb 14, 2017 7.670 7.755 7.560 7.720 174,066 +0.04(+0.52%)
Feb 13, 2017 7.710 7.780 7.600 7.680 346,527 +0.03(+0.39%)
Feb 10, 2017 7.580 7.650 7.450 7.650 224,562 +0.12(+1.59%)
Feb 09, 2017 7.410 7.550 7.360 7.530 293,505 +0.11(+1.48%)
Feb 08, 2017 7.290 7.430 7.145 7.420 286,647 +0.11(+1.50%)
Feb 07, 2017 7.290 7.340 7.130 7.310 230,345 +0.03(+0.41%)
Feb 06, 2017 7.380 7.400 7.220 7.280 188,178 -0.05(-0.68%)
Feb 03, 2017 7.270 7.360 7.230 7.330 181,768 +0.10(+1.38%)
Feb 02, 2017 7.360 7.360 7.135 7.230 282,724 -0.13(-1.77%)
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.