Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Tech Inc (NQ: HDSN )

8.190 -0.230 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.