Skip to main content

Hudson Tech Inc (NQ: HDSN )

6.290 +0.310 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.