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

Hudson Tech Inc (NQ: HDSN )

9.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2008 3.190 3.190 3.050 3.080 41,698 +0.03(+0.98%)
Jul 30, 2008 3.010 3.300 2.850 3.050 144,359 +0.09(+3.04%)
Jul 29, 2008 2.960 3.000 2.850 2.960 57,567 +0.09(+3.14%)
Jul 28, 2008 2.800 2.921 2.760 2.870 71,120 +0.10(+3.61%)
Jul 25, 2008 2.710 2.780 2.671 2.770 19,537 +0.06(+2.21%)
Jul 24, 2008 2.660 2.720 2.640 2.710 29,217 +0.09(+3.44%)
Jul 23, 2008 2.610 2.700 2.580 2.620 17,605 +0.02(+0.77%)
Jul 22, 2008 2.500 2.600 2.490 2.600 31,717 +0.05(+1.96%)
Jul 21, 2008 2.500 2.560 2.460 2.550 29,171 +0.02(+0.79%)
Jul 18, 2008 2.530 2.584 2.400 2.530 15,178 -0.06(-2.32%)
Jul 17, 2008 2.610 2.730 2.590 2.590 56,300 +0.02(+0.78%)
Jul 16, 2008 2.500 2.600 2.500 2.570 32,923 +0.05(+1.98%)
Jul 15, 2008 2.490 2.800 2.455 2.520 141,336 -0.02(-0.79%)
Jul 14, 2008 2.360 2.540 2.360 2.540 85,494 +0.15(+6.23%)
Jul 11, 2008 2.400 2.500 2.390 2.391 13,500 -0.02(-0.79%)
Jul 10, 2008 2.440 2.440 2.310 2.410 68,716 +0.00(+0.00%)
Jul 09, 2008 2.330 2.440 2.290 2.410 93,128 +0.05(+2.11%)
Jul 08, 2008 2.280 2.360 2.210 2.360 55,858 +0.09(+3.96%)
Jul 07, 2008 2.380 2.470 2.270 2.270 52,507 -0.06(-2.58%)
Jul 04, 2008 2.470 2.480 2.320 2.330 44,492 +0.00(+0.00%)
Jul 03, 2008 2.470 2.480 2.320 2.330 44,492 +0.00(+0.00%)
Jul 02, 2008 2.450 2.540 2.330 2.330 70,360 -0.16(-6.42%)
Jul 01, 2008 2.490 2.500 2.360 2.490 77,405 -0.04(-1.58%)
Jun 30, 2008 2.640 2.660 2.520 2.530 69,832 -0.11(-4.17%)
Jun 27, 2008 2.560 2.690 2.450 2.640 197,212 -0.06(-2.22%)
Jun 26, 2008 2.710 2.780 2.620 2.700 106,666 -0.06(-2.17%)
Jun 25, 2008 2.690 2.860 2.610 2.760 167,703 +0.08(+2.99%)
Jun 24, 2008 2.710 2.770 2.650 2.680 70,469 -0.07(-2.55%)
Jun 23, 2008 2.790 2.850 2.750 2.750 61,232 -0.07(-2.48%)
Jun 20, 2008 2.900 2.900 2.800 2.820 18,589 -0.05(-1.74%)
Jun 19, 2008 2.770 2.970 2.770 2.870 60,630 +0.04(+1.41%)
Jun 18, 2008 3.000 3.050 2.760 2.830 107,523 -0.19(-6.29%)
Jun 17, 2008 2.950 3.080 2.950 3.020 109,394 +0.07(+2.37%)
Jun 16, 2008 2.920 2.960 2.830 2.950 78,194 +0.00(+0.00%)
Jun 13, 2008 2.710 2.990 2.660 2.950 159,739 +0.27(+10.08%)
Jun 12, 2008 2.750 2.810 2.650 2.680 196,402 -0.02(-0.74%)
Jun 11, 2008 2.860 2.940 2.650 2.700 242,782 -0.19(-6.57%)
Jun 10, 2008 2.890 3.060 2.850 2.890 116,335 -0.10(-3.34%)
Jun 09, 2008 3.100 3.140 2.850 2.990 144,916 -0.06(-1.97%)
Jun 06, 2008 3.100 3.210 3.010 3.050 90,426 -0.08(-2.56%)
Jun 05, 2008 3.130 3.250 3.070 3.130 165,547 +0.05(+1.62%)
Jun 04, 2008 3.060 3.240 3.040 3.080 118,115 -0.03(-0.96%)
Jun 03, 2008 3.300 3.370 3.050 3.110 241,933 -0.14(-4.31%)
Jun 02, 2008 3.310 3.460 3.190 3.250 321,286 -0.05(-1.52%)
May 30, 2008 3.200 3.417 3.190 3.300 188,791 +0.15(+4.76%)
May 29, 2008 3.030 3.210 3.010 3.150 268,612 +0.11(+3.62%)
May 28, 2008 2.930 3.140 2.930 3.040 542,669 +0.17(+5.93%)
May 27, 2008 2.800 2.970 2.770 2.870 138,225 +0.05(+1.85%)
May 26, 2008 2.790 3.400 2.550 2.818 478,947 +0.00(+0.00%)
May 23, 2008 2.790 3.400 2.550 2.818 478,947 +0.15(+5.54%)
May 22, 2008 2.850 2.980 2.650 2.670 198,856 -0.21(-7.29%)
May 21, 2008 3.390 3.660 2.830 2.880 2,111,374 +0.05(+1.76%)
May 20, 2008 2.620 2.890 2.620 2.830 258,778 +0.21(+8.02%)
May 19, 2008 2.310 2.700 2.310 2.620 422,830 +0.35(+15.41%)
May 16, 2008 2.350 2.350 2.230 2.270 128,023 -0.10(-4.22%)
May 15, 2008 2.600 2.700 2.320 2.370 280,330 -0.20(-7.93%)
May 14, 2008 2.570 2.700 2.520 2.574 159,006 +0.03(+1.34%)
May 13, 2008 2.570 2.643 2.540 2.540 234,135 -0.03(-1.17%)
May 12, 2008 2.900 2.900 2.550 2.570 472,694 -0.24(-8.54%)
May 09, 2008 2.930 2.990 2.660 2.810 222,891 -0.12(-4.10%)
May 08, 2008 2.480 3.170 2.480 2.930 542,293 +0.42(+16.73%)
May 07, 2008 2.150 2.690 2.150 2.510 416,327 +0.58(+30.06%)
May 06, 2008 2.090 2.090 1.890 1.930 93,842 -0.22(-10.23%)
May 05, 2008 2.500 2.570 1.900 2.150 215,891 -0.35(-14.00%)
May 02, 2008 2.320 2.500 2.320 2.500 54,063 +0.18(+7.76%)
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.