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

Hudson Tech Inc (NQ: HDSN )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 0.8750 0.9230 0.8390 0.8900 383,800 +0.03(+3.49%)
Dec 28, 2018 0.7900 0.9000 0.7800 0.8600 620,600 +0.06(+7.54%)
Dec 27, 2018 0.8208 0.8930 0.7951 0.7997 334,066 -0.03(-3.28%)
Dec 26, 2018 0.9303 0.9800 0.8200 0.8268 1,007,352 -0.16(-16.06%)
Dec 24, 2018 0.9850 1.000 0.9300 0.9850 176,100 -0.01(-0.51%)
Dec 21, 2018 1.030 1.080 0.9500 0.9900 255,400 -0.04(-3.88%)
Dec 20, 2018 1.160 1.260 1.020 1.030 1,498,969 -0.13(-11.21%)
Dec 19, 2018 1.140 1.200 1.100 1.160 209,495 +0.01(+0.87%)
Dec 18, 2018 1.200 1.250 1.140 1.150 413,239 -0.03(-2.54%)
Dec 17, 2018 1.270 1.310 1.140 1.180 539,170 -0.09(-7.09%)
Dec 14, 2018 1.400 1.405 1.270 1.270 320,300 -0.13(-9.29%)
Dec 13, 2018 1.430 1.490 1.390 1.400 187,578 -0.01(-0.71%)
Dec 12, 2018 1.620 1.650 1.410 1.410 501,600 -0.21(-12.96%)
Dec 11, 2018 1.660 1.698 1.573 1.620 376,398 -0.03(-1.82%)
Dec 10, 2018 1.740 1.760 1.570 1.650 786,506 -0.10(-5.98%)
Dec 07, 2018 1.870 2.010 1.710 1.755 2,190,900 -0.09(-4.62%)
Dec 06, 2018 1.560 1.940 1.400 1.840 1,685,598 +0.13(+7.60%)
Dec 04, 2018 1.400 1.840 1.400 1.710 1,332,500 +0.10(+6.21%)
Dec 03, 2018 1.550 2.140 1.450 1.610 7,385,883 +0.52(+47.71%)
Nov 30, 2018 1.080 1.110 1.050 1.090 205,200 +0.01(+0.93%)
Nov 29, 2018 1.060 1.120 1.060 1.080 275,971 +0.01(+0.93%)
Nov 28, 2018 1.070 1.125 1.040 1.070 298,831 -0.01(-0.93%)
Nov 27, 2018 1.080 1.130 1.045 1.080 226,694 -0.01(-0.92%)
Nov 26, 2018 1.140 1.140 1.070 1.090 107,367 -0.03(-2.68%)
Nov 23, 2018 1.050 1.145 0.9840 1.120 34,300 +0.04(+3.70%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.01(+0.93%)
Nov 20, 2018 1.060 1.105 1.000 1.070 150,546 -0.01(-0.93%)
Nov 19, 2018 0.9800 1.100 0.9500 1.080 174,255 +0.10(+9.64%)
Nov 16, 2018 1.090 1.090 0.9700 0.9850 437,100 -0.11(-9.63%)
Nov 15, 2018 1.060 1.170 1.000 1.090 447,733 +0.03(+2.83%)
Nov 14, 2018 0.9600 1.100 0.9390 1.060 563,431 +0.10(+10.42%)
Nov 13, 2018 0.7400 1.040 0.7352 0.9600 710,805 +0.24(+33.33%)
Nov 12, 2018 1.000 1.000 0.7000 0.7200 1,106,019 -0.49(-40.50%)
Nov 09, 2018 1.230 1.280 1.170 1.210 281,800 -0.02(-1.63%)
Nov 08, 2018 1.250 1.270 1.180 1.230 200,754 -0.01(-0.81%)
Nov 07, 2018 1.210 1.240 1.110 1.240 392,329 +0.04(+3.33%)
Nov 06, 2018 1.070 1.280 1.050 1.200 600,782 +0.14(+13.21%)
Nov 05, 2018 1.030 1.150 0.9340 1.060 418,960 +0.04(+3.92%)
Nov 02, 2018 0.9000 1.070 0.8500 1.020 419,000 +0.11(+11.95%)
Nov 01, 2018 0.8300 0.9300 0.8300 0.9111 332,999 +0.08(+9.94%)
Oct 31, 2018 0.8307 0.8890 0.8141 0.8287 277,045 -0.01(-1.25%)
Oct 30, 2018 0.8060 0.9300 0.7600 0.8392 296,833 +0.00(+0.39%)
Oct 29, 2018 0.7700 0.8993 0.7500 0.8359 204,048 +0.08(+9.99%)
Oct 26, 2018 0.7800 0.7800 0.7300 0.7600 211,900 -0.03(-3.86%)
Oct 25, 2018 0.8505 0.9399 0.7820 0.7905 204,068 -0.05(-5.90%)
Oct 24, 2018 0.8110 0.9500 0.8110 0.8401 213,399 -0.09(-9.67%)
Oct 23, 2018 0.8198 0.9300 0.8101 0.9300 417,649 +0.10(+12.29%)
Oct 22, 2018 0.8500 0.8800 0.8100 0.8282 175,546 -0.01(-0.93%)
Oct 19, 2018 0.8030 0.8880 0.7750 0.8360 251,800 +0.03(+4.11%)
Oct 18, 2018 0.8500 0.8623 0.7327 0.8030 574,472 -0.04(-4.53%)
Oct 17, 2018 0.8600 0.8979 0.8400 0.8411 970,965 +0.00(+0.13%)
Oct 16, 2018 1.170 1.170 0.8400 0.8400 1,928,562 -0.39(-31.71%)
Oct 15, 2018 1.040 1.260 1.020 1.230 1,085,969 +0.18(+17.14%)
Oct 12, 2018 1.040 1.100 1.030 1.050 299,400 +0.03(+2.94%)
Oct 11, 2018 1.110 1.130 1.000 1.020 488,701 -0.10(-8.93%)
Oct 10, 2018 1.150 1.200 1.100 1.120 332,813 -0.03(-2.61%)
Oct 09, 2018 1.260 1.265 1.110 1.150 408,642 -0.12(-9.45%)
Oct 08, 2018 1.160 1.340 1.160 1.270 784,160 +0.10(+8.55%)
Oct 05, 2018 1.200 1.240 1.130 1.170 268,900 -0.03(-2.50%)
Oct 04, 2018 1.160 1.230 1.135 1.200 372,645 +0.05(+4.35%)
Oct 03, 2018 1.160 1.200 1.140 1.150 391,052 -0.01(-0.86%)
Oct 02, 2018 1.260 1.260 1.160 1.160 447,647 -0.11(-8.66%)
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.