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

Hudson Tech Inc (NQ: HDSN )

11.82 -0.28 (-2.31%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 21, 2023 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 (%)
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%)
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.