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 (%)
Feb 28, 2017 7.320 7.330 7.070 7.160 381,979 -0.16(-2.19%)
Feb 27, 2017 7.130 7.320 6.900 7.320 437,083 +0.16(+2.23%)
Feb 24, 2017 7.300 7.340 7.130 7.160 367,315 -0.17(-2.32%)
Feb 23, 2017 7.630 7.690 7.330 7.330 223,220 -0.30(-3.93%)
Feb 22, 2017 7.760 7.790 7.290 7.630 524,839 -0.15(-1.93%)
Feb 21, 2017 7.710 7.810 7.640 7.780 193,206 +0.05(+0.65%)
Feb 17, 2017 7.730 7.730 7.730 0 -0.11(-1.40%)
Feb 16, 2017 7.770 7.850 7.690 7.840 203,473 +0.09(+1.16%)
Feb 15, 2017 7.690 7.820 7.650 7.750 233,095 +0.03(+0.39%)
Feb 14, 2017 7.670 7.755 7.560 7.720 174,066 +0.04(+0.52%)
Feb 13, 2017 7.710 7.780 7.600 7.680 346,527 +0.03(+0.39%)
Feb 10, 2017 7.580 7.650 7.450 7.650 224,562 +0.12(+1.59%)
Feb 09, 2017 7.410 7.550 7.360 7.530 293,505 +0.11(+1.48%)
Feb 08, 2017 7.290 7.430 7.145 7.420 286,647 +0.11(+1.50%)
Feb 07, 2017 7.290 7.340 7.130 7.310 230,345 +0.03(+0.41%)
Feb 06, 2017 7.380 7.400 7.220 7.280 188,178 -0.05(-0.68%)
Feb 03, 2017 7.270 7.360 7.230 7.330 181,768 +0.10(+1.38%)
Feb 02, 2017 7.360 7.360 7.135 7.230 282,724 -0.13(-1.77%)
Feb 01, 2017 7.290 7.390 7.270 7.360 139,860 +0.10(+1.38%)
Jan 31, 2017 7.200 7.300 7.120 7.260 272,210 +0.00(+0.00%)
Jan 30, 2017 7.450 7.530 7.150 7.260 415,407 -0.15(-2.02%)
Jan 27, 2017 7.560 7.560 7.340 7.410 266,091 -0.17(-2.24%)
Jan 26, 2017 7.690 7.840 7.510 7.580 255,561 -0.08(-1.04%)
Jan 25, 2017 7.620 7.740 7.547 7.660 197,393 +0.12(+1.59%)
Jan 24, 2017 7.520 7.580 7.470 7.540 208,821 +0.03(+0.40%)
Jan 23, 2017 7.470 7.600 7.460 7.510 236,452 +0.02(+0.27%)
Jan 20, 2017 7.440 7.560 7.410 7.490 189,829 +0.06(+0.81%)
Jan 19, 2017 7.590 7.600 7.390 7.430 486,762 -0.12(-1.59%)
Jan 18, 2017 7.510 7.700 7.450 7.550 270,852 +0.02(+0.27%)
Jan 17, 2017 7.830 7.830 7.500 7.530 502,872 -0.31(-3.95%)
Jan 13, 2017 7.840 7.840 7.840 0 +0.02(+0.26%)
Jan 12, 2017 8.210 8.235 7.770 7.820 487,024 -0.38(-4.63%)
Jan 11, 2017 7.880 8.280 7.830 8.200 674,833 +0.34(+4.33%)
Jan 10, 2017 7.800 7.875 7.620 7.860 427,104 +0.08(+1.03%)
Jan 09, 2017 7.750 7.830 7.450 7.780 482,162 +0.02(+0.26%)
Jan 06, 2017 7.820 7.860 7.650 7.760 344,424 -0.06(-0.77%)
Jan 05, 2017 8.080 8.240 7.810 7.820 429,585 -0.30(-3.69%)
Jan 04, 2017 7.910 8.270 7.850 8.120 571,446 +0.21(+2.65%)
Jan 03, 2017 8.090 8.090 7.800 7.910 651,221 -0.10(-1.25%)
Dec 30, 2016 8.010 8.010 8.010 0 +0.31(+4.03%)
Dec 29, 2016 7.430 7.700 7.360 7.700 584,894 +0.31(+4.19%)
Dec 28, 2016 7.400 7.440 7.270 7.390 529,886 +0.04(+0.54%)
Dec 27, 2016 7.360 7.490 7.145 7.350 998,031 +0.00(+0.00%)
Dec 23, 2016 7.350 7.350 7.350 0 -0.17(-2.26%)
Dec 22, 2016 7.540 7.640 7.380 7.520 388,777 -0.06(-0.79%)
Dec 21, 2016 7.370 7.650 7.370 7.580 400,810 +0.23(+3.13%)
Dec 20, 2016 7.360 7.520 7.350 7.350 597,740 -0.03(-0.41%)
Dec 19, 2016 7.680 7.710 7.370 7.380 670,586 -0.30(-3.91%)
Dec 16, 2016 7.590 7.870 7.355 7.680 1,449,624 +0.02(+0.26%)
Dec 15, 2016 7.560 7.670 7.440 7.660 619,476 +0.15(+2.00%)
Dec 14, 2016 7.670 7.670 7.410 7.510 446,249 -0.15(-1.96%)
Dec 13, 2016 7.630 7.700 7.280 7.660 490,584 +0.01(+0.13%)
Dec 12, 2016 7.380 7.670 7.200 7.650 675,939 +0.26(+3.52%)
Dec 09, 2016 7.380 7.480 7.275 7.390 3,645,642 +0.06(+0.82%)
Dec 08, 2016 7.250 7.410 6.930 7.330 963,621 +0.01(+0.14%)
Dec 07, 2016 7.340 7.670 7.230 7.320 724,717 +0.05(+0.69%)
Dec 06, 2016 6.840 7.280 6.740 7.270 817,862 +0.43(+6.29%)
Dec 05, 2016 7.480 7.480 6.510 6.840 2,257,945 -1.13(-14.18%)
Dec 02, 2016 7.830 8.160 7.800 7.970 294,141 +0.21(+2.71%)
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.