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

Hudson Tech Inc (NQ: HDSN )

9.260 -0.040 (-0.43%)
Streaming Delayed Price Updated: 11:25 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 (%)
Oct 31, 2019 0.6294 0.6400 0.5600 0.6297 253,843 -0.00(-0.63%)
Oct 30, 2019 0.6447 0.6499 0.5931 0.6337 189,333 -0.01(-1.48%)
Oct 29, 2019 0.6500 0.6700 0.5550 0.6432 389,194 -0.01(-1.05%)
Oct 28, 2019 0.5900 0.6500 0.5500 0.6500 410,217 +0.06(+10.56%)
Oct 25, 2019 0.5510 0.5948 0.5297 0.5879 257,100 +0.03(+5.93%)
Oct 24, 2019 0.5700 0.5700 0.4950 0.5550 368,778 +0.01(+0.91%)
Oct 23, 2019 0.5495 0.5603 0.5222 0.5500 201,392 -0.00(-0.31%)
Oct 22, 2019 0.5352 0.5700 0.5201 0.5517 254,757 +0.01(+2.17%)
Oct 21, 2019 0.5400 0.5600 0.5100 0.5400 347,465 -0.00(-0.06%)
Oct 18, 2019 0.5350 0.5600 0.5111 0.5403 405,200 +0.01(+0.99%)
Oct 17, 2019 0.5635 0.5749 0.5075 0.5350 438,542 -0.03(-6.06%)
Oct 16, 2019 0.5282 0.5696 0.4950 0.5695 399,263 +0.05(+9.50%)
Oct 15, 2019 0.6253 0.6380 0.5000 0.5201 901,654 -0.11(-17.44%)
Oct 14, 2019 0.6400 0.6400 0.5500 0.6300 326,830 -0.01(-0.97%)
Oct 11, 2019 0.6500 0.6500 0.6101 0.6362 161,500 +0.01(+1.31%)
Oct 10, 2019 0.6644 0.6700 0.6280 0.6280 319,395 -0.04(-6.06%)
Oct 09, 2019 0.6725 0.6789 0.6450 0.6685 235,483 +0.00(+0.07%)
Oct 08, 2019 0.6499 0.6880 0.6229 0.6680 145,054 +0.02(+2.77%)
Oct 07, 2019 0.6500 0.6900 0.6300 0.6500 208,165 +0.00(+0.00%)
Oct 04, 2019 0.6100 0.6600 0.6100 0.6500 219,900 +0.02(+3.50%)
Oct 03, 2019 0.6545 0.6775 0.6101 0.6280 341,938 -0.02(-3.38%)
Oct 02, 2019 0.7129 0.7129 0.6500 0.6500 426,800 -0.07(-9.72%)
Oct 01, 2019 0.7100 0.7200 0.6700 0.7200 268,088 +0.01(+1.41%)
Sep 30, 2019 0.6700 0.7200 0.6100 0.7100 461,443 +0.04(+5.34%)
Sep 27, 2019 0.6612 0.7200 0.5201 0.6740 1,003,100 +0.01(+1.44%)
Sep 26, 2019 0.6800 0.7050 0.5900 0.6644 1,198,933 +0.01(+1.20%)
Sep 25, 2019 0.6836 0.7035 0.6320 0.6565 380,758 -0.03(-4.65%)
Sep 24, 2019 0.6900 0.7200 0.5873 0.6885 954,149 -0.00(-0.62%)
Sep 23, 2019 0.7040 0.7199 0.6600 0.6928 417,747 -0.02(-2.42%)
Sep 20, 2019 0.7400 0.7690 0.6800 0.7100 690,500 -0.03(-4.05%)
Sep 19, 2019 0.7300 0.7600 0.6900 0.7400 558,743 +0.02(+3.32%)
Sep 18, 2019 0.7242 0.7400 0.6800 0.7162 330,305 -0.01(-1.58%)
Sep 17, 2019 0.7400 0.7497 0.6510 0.7277 409,164 -0.00(-0.32%)
Sep 16, 2019 0.7000 0.7600 0.6100 0.7300 1,688,231 +0.03(+4.24%)
Sep 13, 2019 0.7300 0.7400 0.6100 0.7003 1,188,300 -0.04(-5.36%)
Sep 12, 2019 0.6000 0.7500 0.5800 0.7400 3,066,010 +0.12(+19.55%)
Sep 11, 2019 0.6300 0.6800 0.5800 0.6190 609,116 +0.00(+0.11%)
Sep 10, 2019 0.5759 0.6401 0.5475 0.6183 1,102,925 +0.04(+6.60%)
Sep 09, 2019 0.6000 0.6000 0.5400 0.5800 567,284 +0.02(+3.09%)
Sep 06, 2019 0.5800 0.6034 0.5400 0.5626 520,600 -0.02(-4.24%)
Sep 05, 2019 0.5872 0.6071 0.5803 0.5875 419,471 +0.00(+0.27%)
Sep 04, 2019 0.6086 0.6089 0.5226 0.5859 811,662 -0.02(-3.95%)
Sep 03, 2019 0.5200 0.6800 0.5000 0.6100 2,115,061 +0.11(+21.03%)
Aug 30, 2019 0.5087 0.5400 0.5000 0.5040 790,400 -0.01(-1.22%)
Aug 29, 2019 0.5150 0.5210 0.4963 0.5102 634,614 -0.00(-0.55%)
Aug 28, 2019 0.5050 0.5485 0.4900 0.5130 828,686 -0.03(-5.82%)
Aug 27, 2019 0.5400 0.5980 0.4420 0.5447 3,144,840 -0.07(-11.90%)
Aug 26, 2019 0.3200 0.6400 0.3200 0.6183 8,960,803 +0.31(+99.45%)
Aug 23, 2019 0.3300 0.3397 0.3029 0.3100 834,000 -0.02(-6.88%)
Aug 22, 2019 0.3588 0.3588 0.3252 0.3329 700,604 +0.00(+0.88%)
Aug 21, 2019 0.3700 0.3700 0.3100 0.3300 1,623,549 -0.04(-10.81%)
Aug 20, 2019 0.3800 0.3800 0.3600 0.3700 444,508 -0.00(-0.62%)
Aug 19, 2019 0.4000 0.4000 0.3414 0.3723 875,731 -0.03(-6.93%)
Aug 16, 2019 0.4050 0.4100 0.3712 0.4000 667,300 +0.01(+2.04%)
Aug 15, 2019 0.4500 0.4500 0.3711 0.3920 1,074,690 -0.07(-14.78%)
Aug 14, 2019 0.4400 0.5000 0.4000 0.4600 592,862 +0.01(+2.22%)
Aug 13, 2019 0.4700 0.4700 0.3900 0.4500 1,235,819 -0.02(-4.26%)
Aug 12, 2019 0.5000 0.5186 0.4631 0.4700 831,092 -0.08(-14.70%)
Aug 09, 2019 0.5300 0.5599 0.5200 0.5510 227,900 +0.03(+5.05%)
Aug 08, 2019 0.5300 0.5674 0.5040 0.5245 788,291 +0.01(+2.82%)
Aug 07, 2019 0.5600 0.5600 0.5100 0.5101 527,671 -0.06(-10.79%)
Aug 06, 2019 0.5600 0.5728 0.5101 0.5718 794,979 +0.02(+3.87%)
Aug 05, 2019 0.5800 0.5800 0.5300 0.5505 485,771 -0.02(-3.49%)
Aug 02, 2019 0.6100 0.6273 0.5691 0.5704 1,624,600 -0.03(-4.93%)
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.