Skip to main content

Hudson Tech Inc (NQ: HDSN )

9.520 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 9.860 9.950 9.510 9.550 473,498 -0.33(-3.34%)
May 22, 2024 9.730 10.04 9.730 9.880 415,008 +0.15(+1.54%)
May 21, 2024 9.580 9.755 9.430 9.730 309,345 +0.14(+1.46%)
May 20, 2024 9.410 9.630 9.410 9.590 377,852 +0.15(+1.59%)
May 17, 2024 9.320 9.450 9.190 9.440 220,278 +0.14(+1.51%)
May 16, 2024 9.230 9.370 9.210 9.300 227,725 +0.08(+0.87%)
May 15, 2024 9.350 9.440 9.195 9.220 192,966 -0.07(-0.75%)
May 14, 2024 9.350 9.410 9.190 9.290 252,370 +0.01(+0.11%)
May 13, 2024 9.100 9.400 9.100 9.280 342,621 +0.17(+1.87%)
May 10, 2024 9.110 9.170 9.040 9.110 330,328 -0.03(-0.33%)
May 09, 2024 9.250 9.270 9.020 9.140 400,181 -0.07(-0.76%)
May 08, 2024 9.320 9.360 9.091 9.210 335,991 -0.21(-2.23%)
May 07, 2024 9.330 9.480 9.290 9.420 352,047 +0.05(+0.53%)
May 06, 2024 9.190 9.550 9.190 9.370 627,607 +0.24(+2.63%)
May 03, 2024 9.190 9.490 8.750 9.130 1,091,323 +0.03(+0.33%)
May 02, 2024 8.270 9.155 7.900 9.100 3,554,988 -0.70(-7.14%)
May 01, 2024 9.910 10.01 9.740 9.800 842,507 -0.12(-1.21%)
Apr 30, 2024 10.24 10.29 9.700 9.920 719,079 -0.41(-3.97%)
Apr 29, 2024 10.56 10.69 10.29 10.33 359,340 -0.10(-0.96%)
Apr 26, 2024 10.50 10.57 10.27 10.43 632,114 -0.12(-1.14%)
Apr 25, 2024 10.59 10.68 10.43 10.55 321,088 -0.09(-0.85%)
Apr 24, 2024 10.69 10.84 10.56 10.64 618,394 -0.10(-0.93%)
Apr 23, 2024 10.53 10.84 10.53 10.74 288,710 +0.21(+1.99%)
Apr 22, 2024 10.52 10.63 10.42 10.53 212,222 +0.00(+0.00%)
Apr 19, 2024 10.46 10.74 10.37 10.53 483,434 +0.03(+0.29%)
Apr 18, 2024 10.49 10.77 10.43 10.50 409,478 +0.05(+0.48%)
Apr 17, 2024 10.37 10.49 10.33 10.45 623,231 +0.10(+0.97%)
Apr 16, 2024 10.16 10.49 10.09 10.35 422,315 +0.16(+1.57%)
Apr 15, 2024 10.26 10.36 10.11 10.19 328,536 -0.08(-0.78%)
Apr 12, 2024 10.39 10.46 10.21 10.27 305,168 -0.18(-1.72%)
Apr 11, 2024 10.47 10.56 10.38 10.45 324,320 -0.04(-0.38%)
Apr 10, 2024 10.59 10.77 10.43 10.49 333,627 -0.19(-1.78%)
Apr 09, 2024 10.79 10.80 10.55 10.68 518,946 -0.11(-1.02%)
Apr 08, 2024 10.69 11.08 10.48 10.79 706,030 +0.19(+1.79%)
Apr 05, 2024 10.95 11.00 10.30 10.60 1,060,220 -0.54(-4.85%)
Apr 04, 2024 11.38 11.49 11.05 11.14 527,709 -0.19(-1.68%)
Apr 03, 2024 10.86 11.44 10.82 11.33 579,620 +0.39(+3.56%)
Apr 02, 2024 11.33 11.33 10.88 10.94 454,996 -0.39(-3.44%)
Apr 01, 2024 11.02 11.36 10.92 11.33 946,487 +0.32(+2.91%)
Mar 28, 2024 11.10 11.30 10.79 11.01 941,847 -0.13(-1.17%)
Mar 27, 2024 11.37 11.44 11.07 11.14 793,866 -0.18(-1.59%)
Mar 26, 2024 11.61 11.65 11.27 11.32 506,302 -0.27(-2.33%)
Mar 25, 2024 11.91 11.92 11.52 11.59 207,292 -0.29(-2.44%)
Mar 22, 2024 12.00 12.08 11.58 11.88 535,824 -0.07(-0.59%)
Mar 21, 2024 12.04 12.10 11.86 11.95 438,959 -0.07(-0.58%)
Mar 20, 2024 12.16 12.22 11.91 12.02 617,009 -0.10(-0.83%)
Mar 19, 2024 11.70 12.12 11.70 12.12 246,614 +0.41(+3.50%)
Mar 18, 2024 11.69 11.77 11.51 11.71 278,769 +0.00(+0.00%)
Mar 15, 2024 11.50 11.87 11.50 11.71 605,803 +0.12(+1.04%)
Mar 14, 2024 11.29 11.62 11.21 11.59 405,962 +0.33(+2.93%)
Mar 13, 2024 11.30 11.37 11.12 11.26 389,380 -0.09(-0.79%)
Mar 12, 2024 11.57 11.58 11.19 11.35 482,220 -0.28(-2.41%)
Mar 11, 2024 11.74 11.74 11.07 11.63 644,924 -0.05(-0.43%)
Mar 08, 2024 11.63 12.28 11.60 11.68 766,232 +0.09(+0.78%)
Mar 07, 2024 12.48 12.61 11.57 11.59 2,129,625 -2.63(-18.50%)
Mar 06, 2024 14.28 14.28 13.61 14.22 496,250 +0.15(+1.07%)
Mar 05, 2024 14.26 14.59 14.03 14.07 654,795 -0.20(-1.40%)
Mar 04, 2024 14.65 14.69 14.19 14.27 430,712 -0.29(-1.99%)
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.