Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hudson Tech Inc (NQ: HDSN )

8.800 -0.130 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.950 8.950 8.750 8.800 214,729 -0.13(-1.46%)
Jul 18, 2024 9.000 9.150 8.910 8.930 233,334 -0.11(-1.22%)
Jul 17, 2024 9.190 9.280 8.990 9.040 238,024 -0.10(-1.09%)
Jul 16, 2024 8.800 9.230 8.800 9.140 475,156 +0.39(+4.46%)
Jul 15, 2024 8.780 8.930 8.670 8.750 446,742 +0.07(+0.81%)
Jul 12, 2024 8.790 9.030 8.680 8.680 334,254 -0.07(-0.80%)
Jul 11, 2024 8.390 8.780 8.390 8.750 349,419 +0.43(+5.17%)
Jul 10, 2024 8.230 8.340 8.230 8.320 212,359 +0.07(+0.85%)
Jul 09, 2024 8.310 8.346 8.210 8.250 257,601 -0.07(-0.84%)
Jul 08, 2024 8.370 8.497 8.300 8.320 295,294 -0.01(-0.12%)
Jul 05, 2024 8.460 8.500 8.250 8.330 379,917 -0.14(-1.65%)
Jul 03, 2024 8.490 8.600 8.350 8.470 186,665 +0.01(+0.12%)
Jul 02, 2024 8.450 8.530 8.374 8.460 206,521 -0.04(-0.47%)
Jul 01, 2024 8.860 8.860 8.420 8.500 466,835 -0.29(-3.30%)
Jun 28, 2024 8.720 8.790 8.650 8.790 724,371 +0.13(+1.50%)
Jun 27, 2024 8.790 8.920 8.575 8.660 281,802 -0.12(-1.37%)
Jun 26, 2024 8.650 8.850 8.590 8.780 331,775 +0.09(+1.04%)
Jun 25, 2024 8.880 8.880 8.550 8.690 502,474 -0.20(-2.25%)
Jun 24, 2024 8.750 8.900 8.750 8.890 265,184 +0.14(+1.60%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.