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

Hudson Tech Inc (NQ: HDSN )

9.945 -0.385 (-3.73%)
Streaming Delayed Price Updated: 12:58 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 29, 2024 10.56 10.69 10.29 10.33 359,340 -0.10(-0.96%)
Apr 26, 2024 10.50 10.57 10.27 10.43 632,114 -0.12(-1.14%)
Apr 25, 2024 10.59 10.68 10.43 10.55 321,088 -0.09(-0.85%)
Apr 24, 2024 10.69 10.84 10.56 10.64 618,394 -0.10(-0.93%)
Apr 23, 2024 10.53 10.84 10.53 10.74 288,710 +0.21(+1.99%)
Apr 22, 2024 10.52 10.63 10.42 10.53 212,222 +0.00(+0.00%)
Apr 19, 2024 10.46 10.74 10.37 10.53 483,434 +0.03(+0.29%)
Apr 18, 2024 10.49 10.77 10.43 10.50 409,478 +0.05(+0.48%)
Apr 17, 2024 10.37 10.49 10.33 10.45 623,231 +0.10(+0.97%)
Apr 16, 2024 10.16 10.49 10.09 10.35 422,315 +0.16(+1.57%)
Apr 15, 2024 10.26 10.36 10.11 10.19 328,536 -0.08(-0.78%)
Apr 12, 2024 10.39 10.46 10.21 10.27 305,168 -0.18(-1.72%)
Apr 11, 2024 10.47 10.56 10.38 10.45 324,320 -0.04(-0.38%)
Apr 10, 2024 10.59 10.77 10.43 10.49 333,627 -0.19(-1.78%)
Apr 09, 2024 10.79 10.80 10.55 10.68 518,946 -0.11(-1.02%)
Apr 08, 2024 10.69 11.08 10.48 10.79 706,030 +0.19(+1.79%)
Apr 05, 2024 10.95 11.00 10.30 10.60 1,060,220 -0.54(-4.85%)
Apr 04, 2024 11.38 11.49 11.05 11.14 527,709 -0.19(-1.68%)
Apr 03, 2024 10.86 11.44 10.82 11.33 579,620 +0.39(+3.56%)
Apr 02, 2024 11.33 11.33 10.88 10.94 454,996 -0.39(-3.44%)
Apr 01, 2024 11.02 11.36 10.92 11.33 946,487 +0.32(+2.91%)
Mar 28, 2024 11.10 11.30 10.79 11.01 941,847 -0.13(-1.17%)
Mar 27, 2024 11.37 11.44 11.07 11.14 793,866 -0.18(-1.59%)
Mar 26, 2024 11.61 11.65 11.27 11.32 506,302 -0.27(-2.33%)
Mar 25, 2024 11.91 11.92 11.52 11.59 207,292 -0.29(-2.44%)
Mar 22, 2024 12.00 12.08 11.58 11.88 535,824 -0.07(-0.59%)
Mar 21, 2024 12.04 12.10 11.86 11.95 438,959 -0.07(-0.58%)
Mar 20, 2024 12.16 12.22 11.91 12.02 617,009 -0.10(-0.83%)
Mar 19, 2024 11.70 12.12 11.70 12.12 246,614 +0.41(+3.50%)
Mar 18, 2024 11.69 11.77 11.51 11.71 278,769 +0.00(+0.00%)
Mar 15, 2024 11.50 11.87 11.50 11.71 605,803 +0.12(+1.04%)
Mar 14, 2024 11.29 11.62 11.21 11.59 405,962 +0.33(+2.93%)
Mar 13, 2024 11.30 11.37 11.12 11.26 389,380 -0.09(-0.79%)
Mar 12, 2024 11.57 11.58 11.19 11.35 482,220 -0.28(-2.41%)
Mar 11, 2024 11.74 11.74 11.07 11.63 644,924 -0.05(-0.43%)
Mar 08, 2024 11.63 12.28 11.60 11.68 766,232 +0.09(+0.78%)
Mar 07, 2024 12.48 12.61 11.57 11.59 2,129,625 -2.63(-18.50%)
Mar 06, 2024 14.28 14.28 13.61 14.22 496,250 +0.15(+1.07%)
Mar 05, 2024 14.26 14.59 14.03 14.07 654,795 -0.20(-1.40%)
Mar 04, 2024 14.65 14.69 14.19 14.27 430,712 -0.29(-1.99%)
Mar 01, 2024 14.70 14.70 14.36 14.56 351,303 -0.09(-0.61%)
Feb 29, 2024 14.65 14.85 14.61 14.65 394,657 +0.11(+0.76%)
Feb 28, 2024 14.83 14.87 14.53 14.54 192,773 -0.35(-2.35%)
Feb 27, 2024 15.16 15.18 14.79 14.89 281,469 -0.07(-0.47%)
Feb 26, 2024 14.79 15.24 14.69 14.96 300,793 +0.19(+1.29%)
Feb 23, 2024 14.57 14.89 14.40 14.77 202,450 +0.19(+1.30%)
Feb 22, 2024 14.18 14.65 14.11 14.58 374,563 +0.38(+2.68%)
Feb 21, 2024 14.28 14.35 14.12 14.20 220,620 -0.13(-0.91%)
Feb 20, 2024 14.69 14.83 14.22 14.33 480,355 -0.51(-3.44%)
Feb 16, 2024 14.70 15.08 14.41 14.84 485,742 +0.15(+1.02%)
Feb 15, 2024 14.91 14.95 14.24 14.69 369,034 -0.10(-0.68%)
Feb 14, 2024 14.35 14.87 14.27 14.79 296,394 +0.58(+4.08%)
Feb 13, 2024 14.31 14.62 14.10 14.21 447,622 -0.56(-3.79%)
Feb 12, 2024 14.50 14.87 14.41 14.77 430,143 +0.29(+2.00%)
Feb 09, 2024 13.32 14.50 13.28 14.48 578,375 +1.25(+9.45%)
Feb 08, 2024 13.47 13.58 13.09 13.23 405,011 -0.24(-1.78%)
Feb 07, 2024 13.16 13.48 12.91 13.47 351,646 +0.41(+3.14%)
Feb 06, 2024 12.81 13.14 12.75 13.06 466,611 +0.19(+1.48%)
Feb 05, 2024 12.87 12.98 12.59 12.87 422,830 -0.07(-0.54%)
Feb 02, 2024 12.76 13.19 12.73 12.94 421,871 +0.11(+0.86%)
Feb 01, 2024 12.65 13.08 12.65 12.83 280,143 +0.15(+1.18%)
Jan 31, 2024 12.76 13.04 12.65 12.68 447,647 -0.05(-0.39%)
Jan 30, 2024 12.50 12.75 12.45 12.73 958,165 +0.24(+1.92%)
Jan 29, 2024 12.03 12.58 11.95 12.49 463,050 +0.45(+3.74%)
Jan 26, 2024 11.96 12.07 11.81 12.04 261,789 +0.12(+1.01%)
Jan 25, 2024 11.90 12.08 11.82 11.92 235,698 +0.13(+1.10%)
Jan 24, 2024 12.07 12.20 11.79 11.79 237,548 -0.24(-2.00%)
Jan 23, 2024 12.30 12.40 12.02 12.03 212,218 -0.17(-1.39%)
Jan 22, 2024 12.02 12.49 12.02 12.20 345,384 +0.20(+1.67%)
Jan 19, 2024 12.42 12.42 11.77 12.00 626,462 -0.29(-2.36%)
Jan 18, 2024 12.62 12.73 12.21 12.29 309,709 -0.32(-2.54%)
Jan 17, 2024 12.65 12.65 12.46 12.61 169,416 -0.17(-1.33%)
Jan 16, 2024 12.98 13.04 12.72 12.78 175,765 -0.22(-1.69%)
Jan 12, 2024 13.36 13.36 12.84 13.00 165,665 -0.21(-1.59%)
Jan 11, 2024 13.19 13.25 12.84 13.21 290,969 +0.02(+0.15%)
Jan 10, 2024 12.87 13.20 12.80 13.19 253,844 +0.23(+1.77%)
Jan 09, 2024 13.06 13.07 12.69 12.96 319,839 -0.26(-1.97%)
Jan 08, 2024 13.44 13.52 13.16 13.22 272,920 -0.24(-1.78%)
Jan 05, 2024 13.89 13.89 13.36 13.46 531,458 -0.51(-3.65%)
Jan 04, 2024 14.08 15.03 13.96 13.97 853,429 -0.04(-0.29%)
Jan 03, 2024 13.88 14.04 13.61 14.01 370,910 +0.11(+0.79%)
Jan 02, 2024 13.41 13.96 13.41 13.90 279,220 +0.41(+3.04%)
Dec 29, 2023 13.40 13.53 13.32 13.49 216,522 +0.13(+0.97%)
Dec 28, 2023 13.42 13.53 13.33 13.36 124,547 -0.08(-0.60%)
Dec 27, 2023 13.34 13.52 13.31 13.44 169,016 +0.15(+1.13%)
Dec 26, 2023 13.20 13.35 13.14 13.29 126,462 +0.10(+0.76%)
Dec 22, 2023 13.00 13.34 13.00 13.19 155,072 +0.13(+1.00%)
Dec 21, 2023 13.04 13.17 12.90 13.06 217,980 +0.11(+0.85%)
Dec 20, 2023 13.31 13.51 12.93 12.95 459,811 -0.39(-2.92%)
Dec 19, 2023 13.15 13.41 13.01 13.34 296,913 +0.34(+2.62%)
Dec 18, 2023 13.03 13.10 12.81 13.00 254,208 +0.08(+0.62%)
Dec 15, 2023 13.31 13.54 12.83 12.92 529,956 -0.19(-1.45%)
Dec 14, 2023 13.29 13.59 12.85 13.11 448,140 +0.17(+1.31%)
Dec 13, 2023 12.86 12.98 12.45 12.94 686,337 +0.10(+0.78%)
Dec 12, 2023 12.82 13.02 12.67 12.84 311,683 +0.04(+0.31%)
Dec 11, 2023 12.99 13.05 12.69 12.80 195,428 -0.18(-1.39%)
Dec 08, 2023 12.95 13.20 12.88 12.98 216,394 +0.01(+0.08%)
Dec 07, 2023 12.62 13.05 12.56 12.97 273,679 +0.32(+2.53%)
Dec 06, 2023 12.73 13.09 12.62 12.65 322,249 -0.07(-0.55%)
Dec 05, 2023 12.90 13.20 12.58 12.72 468,230 +0.37(+3.00%)
Dec 04, 2023 12.62 12.74 12.21 12.35 279,856 -0.31(-2.45%)
Dec 01, 2023 12.29 12.75 12.29 12.66 298,642 +0.31(+2.51%)
Nov 30, 2023 12.18 12.50 11.98 12.35 1,189,589 +0.21(+1.73%)
Nov 29, 2023 12.43 12.50 12.10 12.14 456,879 -0.15(-1.22%)
Nov 28, 2023 12.92 12.92 12.17 12.29 415,046 -0.68(-5.24%)
Nov 27, 2023 12.85 13.04 12.72 12.97 328,647 +0.10(+0.78%)
Nov 24, 2023 12.67 12.95 12.63 12.87 124,482 +0.19(+1.50%)
Nov 22, 2023 12.64 12.88 12.60 12.68 201,185 +0.05(+0.40%)
Nov 21, 2023 12.92 12.92 12.62 12.63 216,794 -0.30(-2.32%)
Nov 20, 2023 12.87 13.10 12.72 12.93 242,300 +0.07(+0.54%)
Nov 17, 2023 12.82 13.19 12.78 12.86 423,294 +0.15(+1.18%)
Nov 16, 2023 12.95 13.04 12.68 12.71 293,770 -0.30(-2.31%)
Nov 15, 2023 12.91 13.21 12.87 13.01 625,238 +0.25(+1.96%)
Nov 14, 2023 12.68 13.00 12.65 12.76 385,775 +0.32(+2.57%)
Nov 13, 2023 12.00 12.47 11.88 12.44 575,498 +0.43(+3.58%)
Nov 10, 2023 11.89 12.03 11.77 12.01 327,239 +0.17(+1.44%)
Nov 09, 2023 11.97 12.02 11.74 11.84 239,764 -0.04(-0.34%)
Nov 08, 2023 11.91 12.01 11.75 11.88 402,046 -0.08(-0.67%)
Nov 07, 2023 12.37 12.37 11.91 11.96 348,765 -0.40(-3.24%)
Nov 06, 2023 12.11 12.50 12.04 12.36 639,884 -0.01(-0.08%)
Nov 03, 2023 12.50 12.65 12.10 12.37 438,088 +0.06(+0.49%)
Nov 02, 2023 11.90 12.70 11.34 12.31 1,193,498 -0.36(-2.84%)
Nov 01, 2023 12.79 12.79 12.17 12.67 681,214 -0.21(-1.63%)
Oct 31, 2023 12.83 13.01 12.43 12.88 269,528 -0.01(-0.12%)
Oct 30, 2023 12.88 12.95 12.54 12.89 385,396 +0.20(+1.54%)
Oct 27, 2023 12.68 12.92 12.46 12.70 286,470 +0.02(+0.16%)
Oct 26, 2023 12.99 13.11 12.66 12.68 255,574 -0.28(-2.16%)
Oct 25, 2023 12.77 12.98 12.63 12.96 321,345 +0.10(+0.78%)
Oct 24, 2023 12.69 13.06 12.69 12.86 294,089 +0.17(+1.34%)
Oct 23, 2023 13.20 13.20 12.52 12.69 533,534 -0.56(-4.23%)
Oct 20, 2023 13.41 13.41 13.21 13.25 319,104 -0.15(-1.12%)
Oct 19, 2023 13.58 13.79 13.33 13.40 309,222 -0.18(-1.33%)
Oct 18, 2023 13.84 13.90 13.48 13.58 341,210 -0.40(-2.86%)
Oct 17, 2023 13.57 14.05 13.57 13.98 486,167 +0.32(+2.34%)
Oct 16, 2023 13.57 13.83 13.42 13.66 324,647 +0.21(+1.56%)
Oct 13, 2023 13.62 13.65 13.21 13.45 585,146 -0.09(-0.66%)
Oct 12, 2023 13.81 13.88 13.37 13.54 432,420 -0.22(-1.60%)
Oct 11, 2023 13.85 14.14 13.67 13.76 387,260 +0.01(+0.07%)
Oct 10, 2023 13.68 13.97 13.58 13.75 533,635 +0.14(+1.03%)
Oct 09, 2023 13.20 13.73 13.10 13.61 357,566 +0.25(+1.87%)
Oct 06, 2023 13.26 13.62 13.11 13.36 382,204 +0.07(+0.53%)
Oct 05, 2023 13.05 13.38 12.96 13.29 598,179 +0.25(+1.92%)
Oct 04, 2023 13.08 13.22 12.96 13.04 614,272 -0.01(-0.08%)
Oct 03, 2023 13.06 13.19 12.86 13.05 327,004 -0.10(-0.76%)
Oct 02, 2023 13.29 13.47 13.03 13.15 326,001 -0.15(-1.13%)
Sep 29, 2023 13.50 13.55 13.14 13.30 291,830 -0.12(-0.89%)
Sep 28, 2023 13.29 13.48 13.14 13.42 271,180 +0.17(+1.28%)
Sep 27, 2023 13.63 13.75 13.06 13.25 568,504 -0.32(-2.36%)
Sep 26, 2023 12.78 13.66 12.51 13.57 923,460 +0.77(+6.02%)
Sep 25, 2023 12.43 12.81 12.55 12.80 619,843 +0.70(+5.79%)
Sep 22, 2023 12.02 12.36 12.00 12.10 378,967 +0.10(+0.83%)
Sep 21, 2023 11.99 12.03 11.64 12.00 327,178 -0.10(-0.83%)
Sep 20, 2023 12.19 12.30 12.02 12.10 269,896 +0.00(+0.00%)
Sep 19, 2023 12.21 12.30 12.02 12.10 298,170 -0.08(-0.66%)
Sep 18, 2023 12.30 12.30 11.80 12.18 548,170 -0.17(-1.38%)
Sep 15, 2023 12.65 13.34 12.32 12.35 737,952 -0.29(-2.29%)
Sep 14, 2023 12.43 12.75 12.40 12.64 324,397 +0.36(+2.93%)
Sep 13, 2023 12.48 12.54 12.16 12.28 462,191 -0.25(-2.00%)
Sep 12, 2023 12.12 12.76 12.00 12.53 685,530 +0.39(+3.21%)
Sep 11, 2023 12.10 12.17 11.88 12.14 344,867 +0.07(+0.58%)
Sep 08, 2023 11.77 12.09 11.64 12.07 333,302 +0.30(+2.55%)
Sep 07, 2023 11.74 11.86 11.55 11.77 445,457 -0.11(-0.93%)
Sep 06, 2023 12.00 12.12 11.70 11.88 403,264 -0.12(-1.00%)
Sep 05, 2023 12.00 12.10 11.80 12.00 445,482 -0.06(-0.50%)
Sep 01, 2023 12.08 12.24 12.04 12.06 199,017 +0.00(+0.00%)
Aug 31, 2023 12.15 12.26 11.99 12.06 261,547 -0.09(-0.74%)
Aug 30, 2023 12.06 12.25 11.98 12.15 257,635 +0.10(+0.83%)
Aug 29, 2023 12.00 12.29 11.89 12.05 467,939 +0.05(+0.42%)
Aug 28, 2023 11.50 12.05 11.50 12.00 647,488 +0.50(+4.35%)
Aug 25, 2023 11.57 11.71 11.33 11.50 385,370 -0.07(-0.61%)
Aug 24, 2023 11.83 11.87 11.46 11.57 717,356 -0.34(-2.85%)
Aug 23, 2023 11.25 11.95 11.06 11.91 905,595 +0.59(+5.21%)
Aug 22, 2023 10.54 11.64 10.53 11.32 744,762 +0.86(+8.22%)
Aug 21, 2023 10.42 10.53 10.28 10.46 394,291 +0.04(+0.38%)
Aug 18, 2023 9.720 10.54 9.720 10.42 500,917 +0.56(+5.68%)
Aug 17, 2023 9.570 10.17 9.570 9.860 741,866 +0.29(+3.03%)
Aug 16, 2023 9.760 10.00 9.535 9.570 369,081 -0.23(-2.35%)
Aug 15, 2023 9.900 9.930 9.650 9.800 562,073 -0.19(-1.90%)
Aug 14, 2023 10.20 10.20 9.890 9.990 443,526 -0.29(-2.82%)
Aug 11, 2023 10.55 10.75 10.20 10.28 440,516 -0.28(-2.65%)
Aug 10, 2023 10.39 10.95 10.30 10.56 574,024 +0.16(+1.54%)
Aug 09, 2023 10.54 10.63 10.11 10.40 451,124 -0.16(-1.52%)
Aug 08, 2023 10.08 10.73 10.02 10.56 482,173 +0.32(+3.13%)
Aug 07, 2023 10.55 10.68 10.21 10.24 701,310 -0.32(-3.03%)
Aug 04, 2023 10.88 11.22 10.37 10.56 1,021,971 -0.36(-3.30%)
Aug 03, 2023 9.700 10.98 9.660 10.92 2,734,549 +2.29(+26.54%)
Aug 02, 2023 9.250 9.280 8.520 8.630 1,283,596 -0.62(-6.70%)
Aug 01, 2023 9.060 9.335 9.000 9.250 588,100 +0.16(+1.76%)
Jul 31, 2023 9.000 9.130 8.880 9.090 691,718 +0.14(+1.56%)
Jul 28, 2023 8.800 9.115 8.790 8.950 730,723 +0.24(+2.76%)
Jul 27, 2023 8.920 9.000 8.670 8.710 664,950 -0.20(-2.24%)
Jul 26, 2023 8.960 9.210 8.875 8.910 521,872 -0.03(-0.34%)
Jul 25, 2023 8.990 9.040 8.870 8.940 748,257 -0.04(-0.45%)
Jul 24, 2023 8.970 9.070 8.931 8.980 746,625 +0.04(+0.45%)
Jul 21, 2023 9.330 9.330 8.930 8.940 530,540 -0.28(-3.04%)
Jul 20, 2023 9.430 9.580 9.180 9.220 296,995 -0.24(-2.54%)
Jul 19, 2023 9.610 9.695 9.375 9.460 490,597 -0.14(-1.46%)
Jul 18, 2023 9.620 10.00 9.590 9.600 420,378 -0.04(-0.41%)
Jul 17, 2023 9.280 9.760 9.170 9.640 584,871 +0.35(+3.77%)
Jul 14, 2023 9.250 9.310 8.950 9.290 357,349 +0.00(+0.00%)
Jul 13, 2023 9.460 9.460 9.240 9.290 394,585 -0.16(-1.69%)
Jul 12, 2023 9.520 9.590 9.430 9.450 356,071 +0.04(+0.43%)
Jul 11, 2023 9.580 9.660 9.405 9.410 330,430 -0.16(-1.67%)
Jul 10, 2023 9.430 9.710 9.430 9.570 396,233 +0.11(+1.16%)
Jul 07, 2023 9.150 9.550 9.140 9.460 541,055 +0.31(+3.39%)
Jul 06, 2023 9.360 9.370 8.970 9.150 463,239 -0.30(-3.17%)
Jul 05, 2023 9.640 9.650 9.435 9.450 482,285 -0.30(-3.08%)
Jul 03, 2023 9.640 9.750 9.585 9.750 219,760 +0.13(+1.35%)
Jun 30, 2023 9.860 9.860 9.575 9.620 371,193 -0.15(-1.54%)
Jun 29, 2023 9.800 9.850 9.700 9.770 571,921 +0.02(+0.21%)
Jun 28, 2023 9.620 9.870 9.560 9.750 280,987 +0.15(+1.56%)
Jun 27, 2023 9.400 9.680 9.330 9.600 367,188 +0.25(+2.67%)
Jun 26, 2023 9.180 9.440 9.180 9.350 214,666 +0.15(+1.63%)
Jun 23, 2023 9.220 9.420 9.150 9.200 2,129,263 -0.13(-1.39%)
Jun 22, 2023 9.570 9.570 9.330 9.330 619,498 -0.17(-1.79%)
Jun 21, 2023 9.280 9.570 9.200 9.500 389,401 +0.22(+2.37%)
Jun 20, 2023 9.110 9.295 9.090 9.280 290,784 +0.16(+1.75%)
Jun 16, 2023 9.450 9.460 9.060 9.120 431,247 -0.33(-3.49%)
Jun 15, 2023 9.530 9.600 9.360 9.450 301,727 +1.68(+21.62%)
May 08, 2023 8.150 8.150 7.700 7.770 642,477 -0.38(-4.66%)
May 05, 2023 7.800 8.160 7.800 8.150 596,653 +0.48(+6.26%)
May 04, 2023 7.660 7.750 7.210 7.670 1,106,992 +0.07(+0.92%)
May 03, 2023 7.680 7.740 7.450 7.600 936,766 -0.10(-1.30%)
May 02, 2023 7.810 7.850 7.580 7.700 500,070 -0.19(-2.41%)
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.