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

Hudson Tech Inc (NQ: HDSN )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2014 2.710 2.870 2.700 2.790 53,396 +0.08(+2.95%)
Jul 30, 2014 2.770 2.849 2.710 2.710 79,459 -0.06(-2.17%)
Jul 29, 2014 2.910 2.930 2.750 2.770 74,534 -0.16(-5.46%)
Jul 28, 2014 2.970 2.970 2.900 2.930 16,672 -0.02(-0.68%)
Jul 25, 2014 3.020 3.040 2.900 2.950 43,441 -0.05(-1.67%)
Jul 24, 2014 2.900 3.020 2.900 3.000 38,040 +0.07(+2.39%)
Jul 23, 2014 2.950 3.020 2.905 2.930 75,016 -0.08(-2.66%)
Jul 22, 2014 2.950 3.010 2.920 3.010 27,607 +0.11(+3.79%)
Jul 21, 2014 2.970 3.050 2.880 2.900 28,437 -0.10(-3.33%)
Jul 18, 2014 2.980 3.020 2.950 3.000 17,144 +0.01(+0.33%)
Jul 17, 2014 3.050 3.100 2.960 2.990 16,297 -0.09(-2.92%)
Jul 16, 2014 3.110 3.240 3.020 3.080 58,902 +0.00(+0.00%)
Jul 15, 2014 2.930 3.110 2.860 3.080 75,265 +0.13(+4.41%)
Jul 14, 2014 2.990 3.020 2.900 2.950 53,057 +0.00(+0.00%)
Jul 11, 2014 3.040 3.100 2.930 2.950 83,389 -0.06(-1.99%)
Jul 10, 2014 3.000 3.070 2.975 3.010 71,562 -0.01(-0.33%)
Jul 09, 2014 2.991 3.030 2.920 3.020 78,628 +0.10(+3.42%)
Jul 08, 2014 3.070 3.120 2.920 2.920 63,149 -0.28(-8.75%)
Jul 07, 2014 3.250 3.340 3.160 3.200 125,912 -0.03(-0.93%)
Jul 03, 2014 3.050 3.230 3.230 3.230 124,100 +0.16(+5.21%)
Jul 02, 2014 2.930 3.070 2.882 3.070 115,666 +0.17(+5.86%)
Jul 01, 2014 2.880 2.960 2.870 2.900 113,556 +0.01(+0.35%)
Jun 30, 2014 2.840 2.960 2.810 2.890 69,186 +0.02(+0.70%)
Jun 27, 2014 2.820 2.890 2.800 2.870 147,268 +0.06(+2.14%)
Jun 26, 2014 2.880 2.909 2.800 2.810 100,063 -0.05(-1.75%)
Jun 25, 2014 2.850 2.950 2.800 2.860 106,342 +0.04(+1.42%)
Jun 24, 2014 2.880 2.970 2.800 2.820 75,039 -0.06(-2.08%)
Jun 23, 2014 2.890 2.940 2.840 2.880 29,588 -0.05(-1.71%)
Jun 20, 2014 3.060 3.070 2.870 2.930 204,234 -0.10(-3.30%)
Jun 19, 2014 2.800 3.070 2.800 3.030 153,280 +0.24(+8.60%)
Jun 18, 2014 2.880 2.940 2.729 2.790 209,734 -0.08(-2.79%)
Jun 17, 2014 3.090 3.340 2.870 2.870 168,609 -0.14(-4.65%)
Jun 16, 2014 2.800 3.050 2.790 3.010 383,550 +0.25(+9.06%)
Jun 13, 2014 2.700 2.800 2.700 2.760 162,981 +0.06(+2.22%)
Jun 12, 2014 2.720 2.730 2.670 2.700 139,245 +0.00(+0.00%)
Jun 11, 2014 2.680 2.740 2.650 2.700 173,992 -0.01(-0.37%)
Jun 10, 2014 2.700 2.730 2.700 2.710 269,417 -0.02(-0.73%)
Jun 06, 2014 2.580 2.740 2.550 2.730 1,594,679 -0.02(-0.73%)
Jun 05, 2014 2.780 2.780 2.725 2.750 28,200 -0.01(-0.36%)
Jun 04, 2014 2.800 2.800 2.710 2.760 31,125 -0.06(-2.13%)
Jun 03, 2014 2.770 2.830 2.770 2.820 11,888 -0.01(-0.35%)
Jun 02, 2014 2.750 2.880 2.750 2.830 28,248 +0.11(+4.11%)
May 30, 2014 2.720 2.740 2.680 2.718 13,600 +0.02(+0.68%)
May 29, 2014 2.700 2.730 2.670 2.700 16,368 +0.00(+0.00%)
May 28, 2014 2.800 2.830 2.680 2.700 45,263 -0.10(-3.57%)
May 27, 2014 2.720 2.900 2.720 2.800 55,687 +0.06(+2.19%)
May 23, 2014 2.770 2.740 2.740 2.740 82,600 -0.07(-2.49%)
May 22, 2014 2.750 2.880 2.750 2.810 26,355 +0.09(+3.31%)
May 21, 2014 2.760 2.760 2.710 2.720 79,714 -0.02(-0.73%)
May 20, 2014 2.770 2.935 2.740 2.740 86,497 -0.14(-4.86%)
May 19, 2014 2.860 2.880 2.803 2.880 18,831 +0.02(+0.70%)
May 16, 2014 2.840 2.937 2.783 2.860 24,586 +0.00(+0.00%)
May 15, 2014 2.950 2.970 2.720 2.860 95,694 -0.07(-2.39%)
May 14, 2014 3.150 3.168 2.920 2.930 92,863 -0.25(-8.00%)
May 13, 2014 3.150 3.190 3.150 3.185 9,982 +0.02(+0.78%)
May 12, 2014 3.160 3.220 3.150 3.160 20,894 -0.02(-0.63%)
May 09, 2014 3.180 3.240 3.160 3.180 15,602 +0.00(+0.00%)
May 08, 2014 3.270 3.300 3.080 3.180 102,242 -0.08(-2.45%)
May 07, 2014 3.250 3.310 3.250 3.260 23,154 +0.00(+0.00%)
May 06, 2014 3.250 3.303 3.250 3.260 15,792 -0.05(-1.51%)
May 05, 2014 3.310 3.348 3.220 3.310 27,359 +0.01(+0.30%)
May 02, 2014 3.280 3.390 3.263 3.300 111,626 +0.02(+0.61%)
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.