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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2013 3.700 3.700 3.610 3.640 114,251 -0.03(-0.82%)
May 30, 2013 3.550 3.700 3.550 3.670 0 +0.09(+2.51%)
May 29, 2013 3.660 3.680 3.540 3.580 135,214 -0.07(-1.92%)
May 28, 2013 3.840 3.870 3.610 3.650 113,902 -0.15(-3.95%)
May 24, 2013 3.840 3.840 3.620 3.800 0 -0.02(-0.52%)
May 23, 2013 3.870 3.880 3.820 3.820 0 -0.06(-1.55%)
May 22, 2013 3.950 3.950 3.830 3.880 0 -0.08(-2.02%)
May 21, 2013 4.070 4.090 3.940 3.960 0 +0.02(+0.51%)
May 20, 2013 3.900 4.090 3.860 3.940 0 +0.00(+0.00%)
May 17, 2013 3.880 3.940 3.790 3.940 0 +0.11(+2.87%)
May 16, 2013 3.780 3.830 3.700 3.830 132,076 +0.07(+1.86%)
May 15, 2013 3.670 3.820 3.670 3.760 0 +0.16(+4.44%)
May 13, 2013 3.690 3.840 3.570 3.600 0 -0.12(-3.23%)
May 10, 2013 3.620 3.790 3.610 3.720 0 +0.07(+1.92%)
May 09, 2013 3.720 3.870 3.630 3.650 0 -0.10(-2.67%)
May 08, 2013 3.800 3.850 3.730 3.750 0 -0.05(-1.32%)
May 07, 2013 3.900 3.960 3.610 3.800 0 -0.13(-3.31%)
May 06, 2013 4.080 4.180 3.920 3.930 0 -0.14(-3.44%)
May 03, 2013 4.320 4.270 3.950 4.070 0 -0.20(-4.68%)
May 02, 2013 4.350 4.450 4.120 4.270 0 +0.22(+5.43%)
May 01, 2013 4.000 4.100 3.970 4.050 382,242 +0.01(+0.25%)
Apr 30, 2013 3.990 4.050 3.970 4.040 0 +0.08(+2.02%)
Apr 29, 2013 3.960 4.000 3.900 3.960 123,814 +0.05(+1.28%)
Apr 26, 2013 3.920 3.930 3.900 3.910 45,256 +0.01(+0.26%)
Apr 25, 2013 3.900 3.950 3.840 3.900 72,314 +0.04(+1.04%)
Apr 24, 2013 3.840 3.870 3.780 3.860 0 +0.05(+1.31%)
Apr 23, 2013 3.700 3.839 3.670 3.810 55,893 +0.11(+2.97%)
Apr 22, 2013 3.710 3.750 3.661 3.700 72,298 -0.01(-0.27%)
Apr 19, 2013 3.720 3.770 3.660 3.710 110,521 -0.04(-1.07%)
Apr 18, 2013 3.750 3.800 3.670 3.750 127,661 -0.01(-0.27%)
Apr 17, 2013 3.780 3.800 3.680 3.760 90,777 -0.04(-1.05%)
Apr 16, 2013 3.770 3.820 3.690 3.800 108,239 +0.05(+1.33%)
Apr 15, 2013 3.840 3.840 3.690 3.750 123,919 -0.08(-2.09%)
Apr 12, 2013 3.810 3.980 3.770 3.830 319,009 +0.06(+1.59%)
Apr 11, 2013 3.770 3.844 3.728 3.770 189,354 +0.00(+0.00%)
Apr 10, 2013 3.810 3.870 3.690 3.770 137,754 -0.04(-1.05%)
Apr 09, 2013 3.800 3.900 3.750 3.810 449,116 +0.07(+1.87%)
Apr 08, 2013 3.670 3.790 3.580 3.740 481,091 +0.21(+5.95%)
Apr 05, 2013 3.500 3.540 3.318 3.530 152,718 +0.07(+2.02%)
Apr 04, 2013 3.360 3.500 3.221 3.460 251,861 +0.10(+2.98%)
Apr 03, 2013 3.380 3.420 3.110 3.360 652,629 -0.09(-2.61%)
Apr 02, 2013 3.630 3.680 3.390 3.450 530,405 -0.16(-4.43%)
Apr 01, 2013 4.050 4.120 3.300 3.610 1,080,964 -0.44(-10.86%)
Mar 28, 2013 5.000 5.030 3.755 4.050 2,467,114 -0.91(-18.35%)
Mar 27, 2013 4.850 5.040 4.850 4.960 335,599 +0.07(+1.43%)
Mar 26, 2013 4.690 5.000 4.650 4.890 317,734 +0.23(+4.94%)
Mar 25, 2013 4.550 4.679 4.480 4.660 126,120 +0.10(+2.19%)
Mar 22, 2013 4.630 4.680 4.460 4.560 142,926 -0.11(-2.36%)
Mar 21, 2013 4.680 4.706 4.640 4.670 35,703 +0.04(+0.86%)
Mar 20, 2013 4.610 4.870 4.580 4.630 415,446 +0.02(+0.43%)
Mar 19, 2013 4.400 4.650 4.400 4.610 195,694 +0.30(+6.96%)
Mar 18, 2013 4.270 4.350 4.270 4.310 32,809 -0.02(-0.46%)
Mar 15, 2013 4.400 4.430 4.235 4.330 61,832 -0.04(-0.92%)
Mar 14, 2013 4.470 4.510 4.320 4.370 150,347 -0.06(-1.35%)
Mar 13, 2013 4.170 4.470 4.100 4.430 79,556 +0.25(+5.98%)
Mar 12, 2013 4.250 4.330 4.160 4.180 354,215 -0.06(-1.42%)
Mar 11, 2013 4.250 4.270 4.190 4.240 119,137 -0.03(-0.70%)
Mar 08, 2013 4.240 4.270 4.180 4.270 63,437 +0.03(+0.71%)
Mar 07, 2013 4.250 4.280 4.230 4.240 242,673 -0.01(-0.24%)
Mar 06, 2013 4.250 4.331 4.180 4.250 137,192 +0.00(+0.00%)
Mar 05, 2013 4.450 4.467 4.190 4.250 177,485 -0.20(-4.47%)
Mar 04, 2013 4.630 4.630 4.400 4.449 428,553 -0.15(-3.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.