Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hudson Tech Inc (NQ: HDSN )

9.440 +0.140 (+1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.150	8.150	7.700	7.770	642,477	-0.38(-4.66%)
May 05, 2023	7.800	8.160	7.800	8.150	596,653	+0.48(+6.26%)
May 04, 2023	7.660	7.750	7.210	7.670	1,106,992	+0.07(+0.92%)
May 03, 2023	7.680	7.740	7.450	7.600	936,766	-0.10(-1.30%)
May 02, 2023	7.810	7.850	7.580	7.700	500,070	-0.19(-2.41%)
May 01, 2023	7.740	7.939	7.730	7.890	656,234	+0.16(+2.07%)
Apr 28, 2023	7.570	7.820	7.570	7.730	529,821	+0.18(+2.38%)
Apr 27, 2023	7.630	7.705	7.530	7.550	536,720	-0.02(-0.20%)
Apr 26, 2023	7.860	7.880	7.521	7.565	645,225	-0.34(-4.36%)
Apr 25, 2023	8.170	8.215	7.900	7.910	397,239	-0.34(-4.12%)
Apr 24, 2023	8.100	8.250	8.050	8.250	267,359	+0.18(+2.23%)
Apr 21, 2023	8.170	8.170	7.965	8.070	433,814	-0.14(-1.71%)
Apr 20, 2023	8.100	8.250	8.090	8.210	378,878	+0.04(+0.49%)
Apr 19, 2023	8.170	8.230	8.110	8.170	267,178	-0.03(-0.37%)
Apr 18, 2023	8.420	8.420	8.170	8.200	230,915	-0.13(-1.56%)
Apr 17, 2023	8.350	8.490	8.290	8.330	445,942	-0.02(-0.24%)
Apr 14, 2023	8.480	8.590	8.210	8.350	399,673	-0.06(-0.77%)
Apr 13, 2023	8.360	8.500	8.270	8.415	402,812	+0.13(+1.63%)
Apr 12, 2023	8.390	8.395	8.250	8.280	306,711	-0.02(-0.24%)
Apr 11, 2023	8.150	8.395	8.120	8.300	472,877	+0.20(+2.47%)
Apr 10, 2023	7.800	8.190	7.800	8.100	589,723	+0.29(+3.71%)
Apr 06, 2023	7.920	7.955	7.750	7.810	579,473	-0.13(-1.64%)
Apr 05, 2023	8.000	8.060	7.860	7.940	468,438	-0.13(-1.61%)
Apr 04, 2023	8.700	8.700	7.980	8.070	526,348	-0.64(-7.35%)
Apr 03, 2023	8.760	8.790	8.550	8.710	362,220	-0.02(-0.23%)
Mar 31, 2023	8.550	8.760	8.535	8.730	547,034	+0.25(+2.95%)
Mar 30, 2023	8.470	8.540	8.370	8.480	411,555	+0.08(+0.95%)
Mar 29, 2023	8.350	8.450	8.260	8.400	400,152	+0.14(+1.69%)
Mar 28, 2023	7.940	8.280	7.820	8.260	435,788	+0.29(+3.64%)
Mar 27, 2023	7.900	7.995	7.670	7.970	481,395	+0.12(+1.53%)
Mar 24, 2023	7.630	7.870	7.620	7.850	444,458	+0.06(+0.77%)
Mar 23, 2023	7.850	7.985	7.730	7.790	392,234	+0.00(+0.00%)
Mar 22, 2023	8.060	8.152	7.790	7.790	382,001	-0.29(-3.59%)
Mar 21, 2023	7.990	8.210	7.950	8.080	499,972	+0.31(+3.99%)
Mar 20, 2023	7.910	8.020	7.720	7.770	507,714	-0.01(-0.13%)
Mar 17, 2023	8.070	8.090	7.780	7.780	702,944	-0.38(-4.66%)
Mar 16, 2023	7.690	8.300	7.650	8.160	814,161	+0.31(+3.95%)
Mar 15, 2023	7.690	7.920	7.572	7.850	943,169	-0.11(-1.38%)
Mar 14, 2023	8.100	8.390	7.880	7.960	751,703	-0.06(-0.75%)
Mar 13, 2023	8.130	8.380	7.980	8.020	1,190,323	-0.46(-5.42%)
Mar 10, 2023	8.590	8.980	8.400	8.480	1,151,429	-0.11(-1.28%)
Mar 09, 2023	10.24	10.30	8.520	8.590	2,516,650	-0.85(-9.00%)
Mar 08, 2023	9.450	9.597	9.210	9.440	1,091,946	-0.05(-0.53%)
Mar 07, 2023	9.640	9.755	9.350	9.490	1,057,128	-0.04(-0.42%)
Mar 06, 2023	10.24	10.37	9.460	9.530	1,266,513	-0.65(-6.39%)
Mar 03, 2023	10.04	10.21	9.930	10.18	380,242	+0.18(+1.80%)
Mar 02, 2023	10.01	10.20	9.920	10.00	319,252	-0.09(-0.89%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hudson Tech Inc (NQ: HDSN )

Historical Prices