Stock Quote

Hudson Tech Inc (NQ: HDSN )

1.870 USD -0.100 (-5.08%)
Official Closing Price Updated: 6:26 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 2.020 2.030 1.850 1.870 340,873 -0.10(-5.08%)
Apr 19, 2021 1.970 2.090 1.950 1.970 355,847 +0.02(+1.03%)
Apr 16, 2021 1.930 2.005 1.910 1.950 519,000 +0.00(+0.00%)
Apr 15, 2021 2.030 2.040 1.910 1.950 394,010 -0.07(-3.47%)
Apr 14, 2021 1.900 2.040 1.870 2.020 530,988 +0.12(+6.32%)
Apr 13, 2021 2.050 2.070 1.850 1.900 1,578,033 -0.13(-6.40%)
Apr 12, 2021 2.070 2.180 2.000 2.030 1,026,115 -0.02(-0.98%)
Apr 09, 2021 2.000 2.120 1.930 2.050 963,400 +0.06(+3.02%)
Apr 08, 2021 1.850 2.250 1.810 1.990 4,245,986 +0.02(+1.02%)
Apr 07, 2021 1.720 2.100 1.720 1.970 3,642,159 +0.25(+14.53%)
Apr 06, 2021 1.710 1.760 1.660 1.720 480,360 -0.02(-1.15%)
Apr 05, 2021 1.700 1.740 1.630 1.740 363,351 +0.08(+4.82%)
Apr 01, 2021 1.680 1.760 1.624 1.660 1,125,700 +0.05(+3.11%)
Mar 31, 2021 1.590 1.670 1.580 1.610 467,247 +0.06(+3.87%)
Mar 30, 2021 1.490 1.590 1.490 1.550 357,963 +0.04(+2.65%)
Mar 29, 2021 1.450 1.600 1.440 1.510 615,225 +0.06(+4.14%)
Mar 26, 2021 1.500 1.550 1.420 1.450 448,300 -0.02(-1.36%)
Mar 25, 2021 1.460 1.520 1.370 1.470 370,182 +0.02(+1.38%)
Mar 24, 2021 1.550 1.610 1.420 1.450 527,276 -0.12(-7.64%)
Mar 23, 2021 1.660 1.670 1.570 1.570 397,132 -0.10(-5.99%)
Mar 22, 2021 1.640 1.730 1.640 1.670 743,116 +0.05(+3.09%)
Mar 19, 2021 1.560 1.620 1.550 1.620 491,200 +0.03(+1.89%)
Mar 18, 2021 1.600 1.630 1.510 1.590 1,667,945 +0.01(+0.63%)
Mar 17, 2021 1.600 1.630 1.515 1.580 851,709 -0.02(-1.25%)
Mar 16, 2021 1.620 1.670 1.550 1.600 872,618 -0.04(-2.44%)
Mar 15, 2021 1.600 1.670 1.550 1.640 584,121 +0.04(+2.50%)
Mar 12, 2021 1.500 1.600 1.490 1.600 595,100 +0.06(+3.90%)
Mar 11, 2021 1.430 1.550 1.420 1.540 392,465 +0.11(+7.69%)
Mar 10, 2021 1.380 1.430 1.360 1.430 161,114 +0.07(+5.15%)
Mar 09, 2021 1.380 1.390 1.330 1.360 286,880 +0.01(+0.74%)
Mar 08, 2021 1.320 1.370 1.306 1.350 175,476 +0.04(+3.05%)
Mar 05, 2021 1.350 1.350 1.250 1.310 604,000 -0.04(-2.96%)
Mar 04, 2021 1.400 1.520 1.350 1.350 989,436 -0.18(-11.76%)
Mar 03, 2021 1.420 1.530 1.410 1.530 802,551 +0.09(+6.25%)
Mar 02, 2021 1.460 1.500 1.390 1.440 647,689 -0.10(-6.49%)
Mar 01, 2021 1.410 1.550 1.360 1.540 1,460,554 +0.09(+6.21%)
Feb 26, 2021 1.450 1.470 1.380 1.450 3,790,000 -0.01(-0.68%)
Feb 25, 2021 1.500 1.630 1.370 1.460 2,529,624 -0.08(-5.19%)
Feb 24, 2021 1.500 1.600 1.480 1.540 797,185 +0.05(+3.36%)
Feb 23, 2021 1.600 1.600 1.410 1.490 1,092,087 -0.16(-9.70%)
Feb 22, 2021 1.640 1.760 1.620 1.650 503,135 -0.02(-1.20%)
Feb 19, 2021 1.680 1.760 1.640 1.670 549,000 +0.00(+0.00%)
Feb 18, 2021 1.730 1.800 1.630 1.670 871,509 -0.09(-5.11%)
Feb 17, 2021 1.740 1.880 1.700 1.760 756,748 +0.00(+0.00%)
Feb 16, 2021 1.780 1.830 1.730 1.760 647,231 -0.01(-0.56%)
Feb 12, 2021 1.750 1.900 1.700 1.770 1,673,400 -0.01(-0.56%)
Feb 11, 2021 1.700 1.800 1.590 1.780 1,155,079 +0.07(+4.09%)
Feb 10, 2021 1.780 1.790 1.620 1.710 849,626 -0.06(-3.39%)
Feb 09, 2021 1.680 1.820 1.650 1.770 1,149,586 +0.13(+7.93%)
Feb 08, 2021 1.590 1.700 1.570 1.640 807,859 +0.05(+3.14%)
Feb 05, 2021 1.580 1.630 1.530 1.590 614,100 +0.01(+0.63%)
Feb 04, 2021 1.490 1.600 1.490 1.580 706,472 +0.04(+2.60%)
Feb 03, 2021 1.540 1.590 1.470 1.540 1,179,547 -0.07(-4.35%)
Feb 02, 2021 1.430 2.080 1.390 1.610 8,373,266 +0.17(+11.81%)
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.