Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hudson Tech Inc (NQ: HDSN )

8.910 -0.080 (-0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	11.02	11.36	10.92	11.33	946,487	+0.32(+2.91%)
Mar 28, 2024	11.10	11.30	10.79	11.01	941,847	-0.13(-1.17%)
Mar 27, 2024	11.37	11.44	11.07	11.14	793,866	-0.18(-1.59%)
Mar 26, 2024	11.61	11.65	11.27	11.32	506,302	-0.27(-2.33%)
Mar 25, 2024	11.91	11.92	11.52	11.59	207,292	-0.29(-2.44%)
Mar 22, 2024	12.00	12.08	11.58	11.88	535,824	-0.07(-0.59%)
Mar 21, 2024	12.04	12.10	11.86	11.95	438,959	-0.07(-0.58%)
Mar 20, 2024	12.16	12.22	11.91	12.02	617,009	-0.10(-0.83%)
Mar 19, 2024	11.70	12.12	11.70	12.12	246,614	+0.41(+3.50%)
Mar 18, 2024	11.69	11.77	11.51	11.71	278,769	+0.00(+0.00%)
Mar 15, 2024	11.50	11.87	11.50	11.71	605,803	+0.12(+1.04%)
Mar 14, 2024	11.29	11.62	11.21	11.59	405,962	+0.33(+2.93%)
Mar 13, 2024	11.30	11.37	11.12	11.26	389,380	-0.09(-0.79%)
Mar 12, 2024	11.57	11.58	11.19	11.35	482,220	-0.28(-2.41%)
Mar 11, 2024	11.74	11.74	11.07	11.63	644,924	-0.05(-0.43%)
Mar 08, 2024	11.63	12.28	11.60	11.68	766,232	+0.09(+0.78%)
Mar 07, 2024	12.48	12.61	11.57	11.59	2,129,625	-2.63(-18.50%)
Mar 06, 2024	14.28	14.28	13.61	14.22	496,250	+0.15(+1.07%)
Mar 05, 2024	14.26	14.59	14.03	14.07	654,795	-0.20(-1.40%)
Mar 04, 2024	14.65	14.69	14.19	14.27	430,712	-0.29(-1.99%)
Mar 01, 2024	14.70	14.70	14.36	14.56	351,303	-0.09(-0.61%)
Feb 29, 2024	14.65	14.85	14.61	14.65	394,657	+0.11(+0.76%)
Feb 28, 2024	14.83	14.87	14.53	14.54	192,773	-0.35(-2.35%)
Feb 27, 2024	15.16	15.18	14.79	14.89	281,469	-0.07(-0.47%)
Feb 26, 2024	14.79	15.24	14.69	14.96	300,793	+0.19(+1.29%)
Feb 23, 2024	14.57	14.89	14.40	14.77	202,450	+0.19(+1.30%)
Feb 22, 2024	14.18	14.65	14.11	14.58	374,563	+0.38(+2.68%)
Feb 21, 2024	14.28	14.35	14.12	14.20	220,620	-0.13(-0.91%)
Feb 20, 2024	14.69	14.83	14.22	14.33	480,355	-0.51(-3.44%)
Feb 16, 2024	14.70	15.08	14.41	14.84	485,742	+0.15(+1.02%)
Feb 15, 2024	14.91	14.95	14.24	14.69	369,034	-0.10(-0.68%)
Feb 14, 2024	14.35	14.87	14.27	14.79	296,394	+0.58(+4.08%)
Feb 13, 2024	14.31	14.62	14.10	14.21	447,622	-0.56(-3.79%)
Feb 12, 2024	14.50	14.87	14.41	14.77	430,143	+0.29(+2.00%)
Feb 09, 2024	13.32	14.50	13.28	14.48	578,375	+1.25(+9.45%)
Feb 08, 2024	13.47	13.58	13.09	13.23	405,011	-0.24(-1.78%)
Feb 07, 2024	13.16	13.48	12.91	13.47	351,646	+0.41(+3.14%)
Feb 06, 2024	12.81	13.14	12.75	13.06	466,611	+0.19(+1.48%)
Feb 05, 2024	12.87	12.98	12.59	12.87	422,830	-0.07(-0.54%)
Feb 02, 2024	12.76	13.19	12.73	12.94	421,871	+0.11(+0.86%)
Feb 01, 2024	12.65	13.08	12.65	12.83	280,143	+0.15(+1.18%)
Jan 31, 2024	12.76	13.04	12.65	12.68	447,647	-0.05(-0.39%)
Jan 30, 2024	12.50	12.75	12.45	12.73	958,165	+0.24(+1.92%)
Jan 29, 2024	12.03	12.58	11.95	12.49	463,050	+0.45(+3.74%)
Jan 26, 2024	11.96	12.07	11.81	12.04	261,789	+0.12(+1.01%)
Jan 25, 2024	11.90	12.08	11.82	11.92	235,698	+0.13(+1.10%)
Jan 24, 2024	12.07	12.20	11.79	11.79	237,548	-0.24(-2.00%)
Jan 23, 2024	12.30	12.40	12.02	12.03	212,218	-0.17(-1.39%)
Jan 22, 2024	12.02	12.49	12.02	12.20	345,384	+0.20(+1.67%)
Jan 19, 2024	12.42	12.42	11.77	12.00	626,462	-0.29(-2.36%)
Jan 18, 2024	12.62	12.73	12.21	12.29	309,709	-0.32(-2.54%)
Jan 17, 2024	12.65	12.65	12.46	12.61	169,416	-0.17(-1.33%)
Jan 16, 2024	12.98	13.04	12.72	12.78	175,765	-0.22(-1.69%)
Jan 12, 2024	13.36	13.36	12.84	13.00	165,665	-0.21(-1.59%)
Jan 11, 2024	13.19	13.25	12.84	13.21	290,969	+0.02(+0.15%)
Jan 10, 2024	12.87	13.20	12.80	13.19	253,844	+0.23(+1.77%)
Jan 09, 2024	13.06	13.07	12.69	12.96	319,839	-0.26(-1.97%)
Jan 08, 2024	13.44	13.52	13.16	13.22	272,920	-0.24(-1.78%)
Jan 05, 2024	13.89	13.89	13.36	13.46	531,458	-0.51(-3.65%)
Jan 04, 2024	14.08	15.03	13.96	13.97	853,429	-0.04(-0.29%)
Jan 03, 2024	13.88	14.04	13.61	14.01	370,910	+0.11(+0.79%)
Jan 02, 2024	13.41	13.96	13.41	13.90	279,220	+0.41(+3.04%)
Dec 29, 2023	13.40	13.53	13.32	13.49	216,522	+0.13(+0.97%)
Dec 28, 2023	13.42	13.53	13.33	13.36	124,547	-0.08(-0.60%)
Dec 27, 2023	13.34	13.52	13.31	13.44	169,016	+0.15(+1.13%)
Dec 26, 2023	13.20	13.35	13.14	13.29	126,462	+0.10(+0.76%)
Dec 22, 2023	13.00	13.34	13.00	13.19	155,072	+0.13(+1.00%)
Dec 21, 2023	13.04	13.17	12.90	13.06	217,980	+0.11(+0.85%)
Dec 20, 2023	13.31	13.51	12.93	12.95	459,811	-0.39(-2.92%)
Dec 19, 2023	13.15	13.41	13.01	13.34	296,913	+0.34(+2.62%)
Dec 18, 2023	13.03	13.10	12.81	13.00	254,208	+0.08(+0.62%)
Dec 15, 2023	13.31	13.54	12.83	12.92	529,956	-0.19(-1.45%)
Dec 14, 2023	13.29	13.59	12.85	13.11	448,140	+0.17(+1.31%)
Dec 13, 2023	12.86	12.98	12.45	12.94	686,337	+0.10(+0.78%)
Dec 12, 2023	12.82	13.02	12.67	12.84	311,683	+0.04(+0.31%)
Dec 11, 2023	12.99	13.05	12.69	12.80	195,428	-0.18(-1.39%)
Dec 08, 2023	12.95	13.20	12.88	12.98	216,394	+0.01(+0.08%)
Dec 07, 2023	12.62	13.05	12.56	12.97	273,679	+0.32(+2.53%)
Dec 06, 2023	12.73	13.09	12.62	12.65	322,249	-0.07(-0.55%)
Dec 05, 2023	12.90	13.20	12.58	12.72	468,230	+0.37(+3.00%)
Dec 04, 2023	12.62	12.74	12.21	12.35	279,856	-0.31(-2.45%)

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 Santa Clara

Find A Business

or Browse Listings

Hudson Tech Inc (NQ: HDSN )

Historical Prices