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

Hudson Tech Inc (NQ: HDSN )

5.940 +0.060 (+1.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.890 6.050 5.870 5.940 255,544 +0.06(+1.02%)
Nov 27, 2024 5.870 5.985 5.840 5.880 749,409 +0.01(+0.17%)
Nov 26, 2024 6.020 6.050 5.840 5.870 520,778 -0.16(-2.65%)
Nov 25, 2024 5.970 6.120 5.930 6.030 1,396,465 +0.02(+0.33%)
Nov 22, 2024 6.060 6.120 5.965 6.010 574,817 -0.02(-0.33%)
Nov 21, 2024 5.910 6.060 5.890 6.030 635,304 +0.12(+2.03%)
Nov 20, 2024 5.760 5.925 5.745 5.910 791,667 +0.15(+2.60%)
Nov 19, 2024 5.870 5.880 5.670 5.760 533,575 -0.13(-2.21%)
Nov 18, 2024 5.980 6.020 5.890 5.890 420,271 -0.06(-1.01%)
Nov 15, 2024 6.220 6.220 5.890 5.950 503,008 -0.23(-3.72%)
Nov 14, 2024 6.290 6.450 6.120 6.180 622,003 -0.11(-1.75%)
Nov 13, 2024 6.020 6.360 5.950 6.290 930,739 +0.31(+5.18%)
Nov 12, 2024 5.730 6.025 5.715 5.980 2,224,244 +0.25(+4.36%)
Nov 11, 2024 5.920 5.970 5.680 5.730 2,789,441 -0.17(-2.88%)
Nov 08, 2024 5.840 5.914 5.720 5.900 816,397 +0.07(+1.20%)
Nov 07, 2024 5.810 5.990 5.670 5.830 1,301,941 -0.05(-0.85%)
Nov 06, 2024 6.000 6.030 5.350 5.880 1,786,245 -0.04(-0.68%)
Nov 05, 2024 6.600 6.900 5.670 5.920 3,522,635 -1.67(-22.00%)
Nov 04, 2024 7.420 7.660 7.345 7.590 545,475 +0.17(+2.29%)
Nov 01, 2024 7.710 7.750 7.400 7.420 510,906 -0.25(-3.26%)
Oct 31, 2024 7.640 7.735 7.510 7.670 395,989 +0.04(+0.52%)
Oct 30, 2024 7.750 7.830 7.560 7.630 622,718 -0.33(-4.15%)
Oct 29, 2024 8.290 8.290 7.940 7.960 294,297 -0.33(-3.98%)
Oct 28, 2024 8.190 8.420 8.190 8.290 211,082 +0.13(+1.59%)
Oct 25, 2024 8.160 8.550 8.140 8.160 676,535 +0.37(+4.75%)
Oct 24, 2024 8.050 8.050 7.785 7.790 227,563 -0.23(-2.87%)
Oct 23, 2024 8.050 8.100 7.930 8.020 233,317 -0.09(-1.11%)
Oct 22, 2024 8.120 8.166 8.010 8.110 246,220 -0.03(-0.37%)
Oct 21, 2024 8.090 8.180 8.040 8.140 317,221 +0.02(+0.25%)
Oct 18, 2024 8.200 8.270 8.080 8.120 388,498 +0.00(+0.00%)
Oct 17, 2024 8.150 8.260 8.050 8.120 350,309 -0.06(-0.73%)
Oct 16, 2024 7.790 8.180 7.790 8.180 416,452 +0.41(+5.28%)
Oct 15, 2024 7.830 7.959 7.770 7.770 255,993 -0.07(-0.89%)
Oct 14, 2024 7.910 7.930 7.780 7.840 185,734 -0.06(-0.76%)
Oct 11, 2024 7.690 8.040 7.670 7.900 285,927 +0.21(+2.73%)
Oct 10, 2024 7.690 7.730 7.600 7.690 292,277 -0.06(-0.77%)
Oct 09, 2024 7.640 7.860 7.590 7.750 353,133 +0.11(+1.44%)
Oct 08, 2024 7.760 7.909 7.600 7.640 431,382 -0.11(-1.42%)
Oct 07, 2024 7.590 7.885 7.570 7.750 829,383 +0.15(+1.97%)
Oct 04, 2024 7.790 7.790 7.590 7.600 274,921 -0.08(-1.04%)
Oct 03, 2024 7.910 7.960 7.650 7.680 305,639 -0.29(-3.64%)
Oct 02, 2024 8.000 8.260 7.920 7.970 312,365 -0.02(-0.25%)
Oct 01, 2024 8.260 8.360 7.960 7.990 1,278,846 -0.35(-4.20%)
Sep 30, 2024 8.250 8.400 8.203 8.340 327,131 +0.08(+0.97%)
Sep 27, 2024 8.340 8.390 8.180 8.260 265,566 +0.00(+0.00%)
Sep 26, 2024 8.140 8.380 8.130 8.260 254,720 +0.23(+2.86%)
Sep 25, 2024 8.120 8.145 7.900 8.030 358,618 -0.06(-0.74%)
Sep 24, 2024 8.040 8.290 8.040 8.090 423,004 +0.06(+0.75%)
Sep 23, 2024 8.240 8.329 8.030 8.030 205,178 -0.16(-1.95%)
Sep 20, 2024 8.410 8.450 8.180 8.190 615,361 -0.23(-2.73%)
Sep 19, 2024 8.580 8.580 8.330 8.420 320,117 +0.05(+0.60%)
Sep 18, 2024 8.450 8.660 8.360 8.370 443,641 -0.10(-1.18%)
Sep 17, 2024 8.030 8.600 7.980 8.470 701,127 +0.56(+7.08%)
Sep 16, 2024 7.980 8.020 7.810 7.910 258,306 -0.04(-0.50%)
Sep 13, 2024 7.900 8.110 7.855 7.950 434,815 +0.11(+1.40%)
Sep 12, 2024 7.830 7.910 7.660 7.840 292,047 +0.02(+0.26%)
Sep 11, 2024 7.850 8.000 7.580 7.820 349,048 -0.05(-0.64%)
Sep 10, 2024 7.780 7.910 7.725 7.870 261,015 +0.12(+1.48%)
Sep 09, 2024 7.870 7.920 7.614 7.755 349,976 -0.04(-0.45%)
Sep 06, 2024 8.020 8.110 7.780 7.790 251,725 -0.27(-3.35%)
Sep 05, 2024 8.060 8.258 8.000 8.060 400,035 +0.03(+0.37%)
Sep 04, 2024 7.950 8.135 7.820 8.030 334,562 +0.05(+0.63%)
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.