Skip to main content

Hudson Tech Inc (NQ: HDSN )

14.77 +0.19 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.57 14.89 14.40 14.77 202,450 +0.19(+1.30%)
Feb 22, 2024 14.18 14.65 14.11 14.58 374,563 +0.38(+2.68%)
Feb 21, 2024 14.28 14.35 14.12 14.20 220,620 -0.13(-0.91%)
Feb 20, 2024 14.69 14.83 14.22 14.33 480,355 -0.51(-3.44%)
Feb 16, 2024 14.70 15.08 14.41 14.84 485,742 +0.15(+1.02%)
Feb 15, 2024 14.91 14.95 14.24 14.69 369,034 -0.10(-0.68%)
Feb 14, 2024 14.35 14.87 14.27 14.79 296,394 +0.58(+4.08%)
Feb 13, 2024 14.31 14.62 14.10 14.21 447,622 -0.56(-3.79%)
Feb 12, 2024 14.50 14.87 14.41 14.77 430,143 +0.29(+2.00%)
Feb 09, 2024 13.32 14.50 13.28 14.48 578,375 +1.25(+9.45%)
Feb 08, 2024 13.47 13.58 13.09 13.23 405,011 -0.24(-1.78%)
Feb 07, 2024 13.16 13.48 12.91 13.47 351,646 +0.41(+3.14%)
Feb 06, 2024 12.81 13.14 12.75 13.06 466,611 +0.19(+1.48%)
Feb 05, 2024 12.87 12.98 12.59 12.87 422,830 -0.07(-0.54%)
Feb 02, 2024 12.76 13.19 12.73 12.94 421,871 +0.11(+0.86%)
Feb 01, 2024 12.65 13.08 12.65 12.83 280,143 +0.15(+1.18%)
Jan 31, 2024 12.76 13.04 12.65 12.68 447,647 -0.05(-0.39%)
Jan 30, 2024 12.50 12.75 12.45 12.73 958,165 +0.24(+1.92%)
Jan 29, 2024 12.03 12.58 11.95 12.49 463,050 +0.45(+3.74%)
Jan 26, 2024 11.96 12.07 11.81 12.04 261,789 +0.12(+1.01%)
Jan 25, 2024 11.90 12.08 11.82 11.92 235,698 +0.13(+1.10%)
Jan 24, 2024 12.07 12.20 11.79 11.79 237,548 -0.24(-2.00%)
Jan 23, 2024 12.30 12.40 12.02 12.03 212,218 -0.17(-1.39%)
Jan 22, 2024 12.02 12.49 12.02 12.20 345,384 +0.20(+1.67%)
Jan 19, 2024 12.42 12.42 11.77 12.00 626,462 -0.29(-2.36%)
Jan 18, 2024 12.62 12.73 12.21 12.29 309,709 -0.32(-2.54%)
Jan 17, 2024 12.65 12.65 12.46 12.61 169,416 -0.17(-1.33%)
Jan 16, 2024 12.98 13.04 12.72 12.78 175,765 -0.22(-1.69%)
Jan 12, 2024 13.36 13.36 12.84 13.00 165,665 -0.21(-1.59%)
Jan 11, 2024 13.19 13.25 12.84 13.21 290,969 +0.02(+0.15%)
Jan 10, 2024 12.87 13.20 12.80 13.19 253,844 +0.23(+1.77%)
Jan 09, 2024 13.06 13.07 12.69 12.96 319,839 -0.26(-1.97%)
Jan 08, 2024 13.44 13.52 13.16 13.22 272,920 -0.24(-1.78%)
Jan 05, 2024 13.89 13.89 13.36 13.46 531,458 -0.51(-3.65%)
Jan 04, 2024 14.08 15.03 13.96 13.97 853,429 -0.04(-0.29%)
Jan 03, 2024 13.88 14.04 13.61 14.01 370,910 +0.11(+0.79%)
Jan 02, 2024 13.41 13.96 13.41 13.90 279,220 +0.41(+3.04%)
Dec 29, 2023 13.40 13.53 13.32 13.49 216,522 +0.13(+0.97%)
Dec 28, 2023 13.42 13.53 13.33 13.36 124,547 -0.08(-0.60%)
Dec 27, 2023 13.34 13.52 13.31 13.44 169,016 +0.15(+1.13%)
Dec 26, 2023 13.20 13.35 13.14 13.29 126,462 +0.10(+0.76%)
Dec 22, 2023 13.00 13.34 13.00 13.19 155,072 +0.13(+1.00%)
Dec 21, 2023 13.04 13.17 12.90 13.06 217,980 +0.11(+0.85%)
Dec 20, 2023 13.31 13.51 12.93 12.95 459,811 -0.39(-2.92%)
Dec 19, 2023 13.15 13.41 13.01 13.34 296,913 +0.34(+2.62%)
Dec 18, 2023 13.03 13.10 12.81 13.00 254,208 +0.08(+0.62%)
Dec 15, 2023 13.31 13.54 12.83 12.92 529,956 -0.19(-1.45%)
Dec 14, 2023 13.29 13.59 12.85 13.11 448,140 +0.17(+1.31%)
Dec 13, 2023 12.86 12.98 12.45 12.94 686,337 +0.10(+0.78%)
Dec 12, 2023 12.82 13.02 12.67 12.84 311,683 +0.04(+0.31%)
Dec 11, 2023 12.99 13.05 12.69 12.80 195,428 -0.18(-1.39%)
Dec 08, 2023 12.95 13.20 12.88 12.98 216,394 +0.01(+0.08%)
Dec 07, 2023 12.62 13.05 12.56 12.97 273,679 +0.32(+2.53%)
Dec 06, 2023 12.73 13.09 12.62 12.65 322,249 -0.07(-0.55%)
Dec 05, 2023 12.90 13.20 12.58 12.72 468,230 +0.37(+3.00%)
Dec 04, 2023 12.62 12.74 12.21 12.35 279,856 -0.31(-2.45%)
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.