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 +0.080 (+0.87%)
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 (%)
Jun 30, 2021 3.410 3.460 3.260 3.400 353,511 -0.01(-0.29%)
Jun 29, 2021 3.535 3.535 3.350 3.410 613,498 +0.00(+0.00%)
Jun 28, 2021 3.440 3.480 3.240 3.410 354,955 +0.01(+0.29%)
Jun 25, 2021 3.190 3.440 3.150 3.400 844,866 +0.21(+6.58%)
Jun 24, 2021 3.200 3.350 3.170 3.190 552,609 -0.01(-0.31%)
Jun 23, 2021 3.080 3.300 3.068 3.200 497,049 +0.09(+2.89%)
Jun 22, 2021 3.070 3.150 3.020 3.110 242,680 +0.06(+1.97%)
Jun 21, 2021 2.930 3.070 2.880 3.050 339,359 +0.12(+4.10%)
Jun 18, 2021 3.000 3.010 2.870 2.930 421,652 -0.08(-2.66%)
Jun 17, 2021 2.900 3.030 2.810 3.010 882,632 +0.11(+3.79%)
Jun 16, 2021 2.710 3.000 2.680 2.900 784,746 +0.22(+8.21%)
Jun 15, 2021 2.740 2.770 2.660 2.680 199,427 -0.05(-1.83%)
Jun 14, 2021 2.800 2.840 2.700 2.730 246,398 -0.07(-2.50%)
Jun 11, 2021 2.770 2.860 2.760 2.800 173,885 +0.01(+0.36%)
Jun 10, 2021 2.840 2.910 2.740 2.790 249,313 -0.05(-1.76%)
Jun 09, 2021 2.970 3.020 2.830 2.840 294,751 -0.12(-4.05%)
Jun 08, 2021 3.000 3.110 2.890 2.960 460,893 -0.03(-1.00%)
Jun 07, 2021 3.200 3.230 2.970 2.990 493,221 -0.18(-5.68%)
Jun 04, 2021 3.080 3.240 2.960 3.170 905,612 +0.08(+2.59%)
Jun 03, 2021 2.970 3.110 2.940 3.090 714,167 +0.09(+3.00%)
Jun 02, 2021 3.000 3.020 2.880 3.000 373,129 +0.00(+0.00%)
Jun 01, 2021 2.850 3.070 2.820 3.000 999,890 +0.18(+6.38%)
May 28, 2021 2.850 2.850 2.680 2.820 608,740 +0.03(+1.08%)
May 27, 2021 2.740 2.850 2.620 2.790 1,264,181 +0.09(+3.33%)
May 26, 2021 2.340 2.750 2.310 2.700 2,098,394 +0.33(+13.92%)
May 25, 2021 2.150 2.420 2.150 2.370 2,169,404 +0.22(+10.23%)
May 24, 2021 2.130 2.170 2.060 2.150 570,937 -0.02(-0.92%)
May 21, 2021 2.070 2.170 2.050 2.170 1,013,568 +0.12(+5.85%)
May 20, 2021 2.040 2.090 2.010 2.050 247,459 +0.00(+0.00%)
May 19, 2021 2.040 2.085 2.000 2.050 205,392 -0.02(-0.97%)
May 18, 2021 2.080 2.150 2.040 2.070 236,155 -0.02(-0.96%)
May 17, 2021 2.040 2.130 2.040 2.090 219,751 +0.01(+0.48%)
May 14, 2021 2.020 2.090 1.990 2.080 125,089 +0.08(+4.00%)
May 13, 2021 2.020 2.080 1.990 2.000 167,929 +0.01(+0.50%)
May 12, 2021 1.950 2.050 1.870 1.990 417,342 +0.01(+0.51%)
May 11, 2021 1.950 2.040 1.830 1.980 518,616 -0.05(-2.46%)
May 10, 2021 2.190 2.200 1.980 2.030 936,534 -0.13(-6.02%)
May 07, 2021 2.180 2.270 2.100 2.160 1,276,865 -0.07(-3.14%)
May 06, 2021 2.160 2.380 1.990 2.230 2,652,768 +0.31(+16.15%)
May 05, 2021 2.070 2.070 1.920 1.920 508,063 -0.11(-5.42%)
May 04, 2021 2.150 2.150 1.970 2.030 525,768 -0.11(-5.14%)
May 03, 2021 2.080 2.180 2.050 2.140 681,268 +0.08(+3.88%)
Apr 30, 2021 2.050 2.190 2.020 2.060 1,008,700 -0.01(-0.48%)
Apr 29, 2021 2.090 2.110 2.023 2.070 720,465 +0.02(+0.98%)
Apr 28, 2021 2.090 2.130 1.970 2.050 540,421 -0.03(-1.44%)
Apr 27, 2021 2.170 2.180 1.970 2.080 675,856 -0.06(-2.80%)
Apr 26, 2021 2.060 2.170 2.040 2.140 412,478 +0.16(+8.08%)
Apr 23, 2021 1.900 1.983 1.888 1.980 236,100 +0.09(+4.76%)
Apr 22, 2021 1.870 1.980 1.840 1.890 191,349 +0.05(+2.72%)
Apr 21, 2021 1.870 1.928 1.830 1.840 229,099 -0.03(-1.60%)
Apr 20, 2021 2.020 2.030 1.850 1.870 341,324 -0.10(-5.08%)
Apr 19, 2021 1.970 2.090 1.950 1.970 355,847 +0.02(+1.03%)
Apr 16, 2021 1.930 2.005 1.910 1.950 519,000 +0.00(+0.00%)
Apr 15, 2021 2.030 2.040 1.910 1.950 394,010 -0.07(-3.47%)
Apr 14, 2021 1.900 2.040 1.870 2.020 530,988 +0.12(+6.32%)
Apr 13, 2021 2.050 2.070 1.850 1.900 1,578,033 -0.13(-6.40%)
Apr 12, 2021 2.070 2.180 2.000 2.030 1,026,115 -0.02(-0.98%)
Apr 09, 2021 2.000 2.120 1.930 2.050 963,400 +0.06(+3.02%)
Apr 08, 2021 1.850 2.250 1.810 1.990 4,245,986 +0.02(+1.02%)
Apr 07, 2021 1.720 2.100 1.720 1.970 3,642,159 +0.25(+14.53%)
Apr 06, 2021 1.710 1.760 1.660 1.720 480,360 -0.02(-1.15%)
Apr 05, 2021 1.700 1.740 1.630 1.740 363,351 +0.08(+4.82%)
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.