• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hudson Tech Inc (NQ: HDSN )

    7.420 -0.250 (-3.26%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.