Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hudson Tech Inc (NQ: HDSN ) 8.750 -0.100 (-1.13%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 21, 2024 8.870 8.940 8.730 8.750 822,354 -0.10(-1.13%) Jun 20, 2024 8.900 8.915 8.800 8.850 364,639 -0.09(-1.01%) Jun 18, 2024 9.050 9.080 8.910 8.940 391,642 -0.15(-1.65%) Jun 17, 2024 9.080 9.130 8.930 9.090 210,966 -0.03(-0.33%) Jun 14, 2024 9.310 9.370 8.930 9.120 806,376 -0.24(-2.56%) Jun 13, 2024 9.230 9.430 9.030 9.360 674,048 +0.15(+1.63%) Jun 12, 2024 9.430 9.540 9.160 9.210 446,098 -0.16(-1.71%) Jun 11, 2024 9.360 9.440 9.280 9.370 373,823 -0.01(-0.11%) Jun 10, 2024 9.230 9.530 9.150 9.380 616,794 -0.01(-0.11%) Jun 07, 2024 9.100 9.580 9.100 9.390 424,303 +0.30(+3.30%) Jun 06, 2024 9.000 9.120 8.910 9.090 455,210 +0.07(+0.78%) Jun 05, 2024 8.980 9.125 8.920 9.020 296,737 +0.06(+0.67%) Jun 04, 2024 9.160 9.180 8.900 8.960 489,838 -0.23(-2.50%) Jun 03, 2024 8.980 9.210 8.900 9.190 545,189 +0.28(+3.14%) May 31, 2024 9.050 9.140 8.790 8.910 517,018 -0.08(-0.89%) May 30, 2024 9.230 9.440 8.890 8.990 3,503,751 -0.24(-2.60%) May 29, 2024 9.530 9.550 9.120 9.230 355,524 -0.42(-4.35%) May 28, 2024 9.580 9.700 9.530 9.650 240,606 +0.13(+1.37%) May 24, 2024 9.580 9.635 9.495 9.520 212,162 -0.03(-0.31%) 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%) 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.