Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Hudson Tech Inc (NQ: HDSN )

8.910 -0.080 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 1.410 1.460 1.460 1.460 31,000 +0.03(+2.10%)
Dec 30, 2009 1.380 1.430 1.360 1.430 60,894 +0.07(+5.15%)
Dec 29, 2009 1.330 1.360 1.329 1.360 18,150 +0.08(+6.25%)
Dec 28, 2009 1.290 1.359 1.270 1.280 8,775 -0.06(-4.48%)
Dec 23, 2009 1.340 1.340 1.340 1.340 0 +0.04(+3.08%)
Dec 22, 2009 1.320 1.340 1.290 1.300 10,515 -0.05(-3.70%)
Dec 21, 2009 1.400 1.400 1.260 1.350 65,635 -0.05(-3.57%)
Dec 18, 2009 1.360 1.600 1.250 1.400 137,879 +0.14(+11.11%)
Dec 17, 2009 1.300 1.300 1.200 1.260 67,100 -0.03(-2.33%)
Dec 16, 2009 1.240 1.340 1.217 1.290 56,202 +0.04(+3.20%)
Dec 15, 2009 1.200 1.260 1.200 1.250 50,953 +0.02(+1.63%)
Dec 14, 2009 1.230 1.250 1.200 1.230 30,215 +0.00(+0.00%)
Dec 11, 2009 1.230 1.230 1.180 1.230 3,300 -0.01(-0.81%)
Dec 10, 2009 1.190 1.250 1.190 1.240 56,795 -0.02(-1.59%)
Dec 09, 2009 1.160 1.260 1.160 1.260 34,438 +0.10(+8.62%)
Dec 08, 2009 1.140 1.190 1.140 1.160 3,350 +0.00(+0.17%)
Dec 07, 2009 1.160 1.160 1.150 1.158 6,579 -0.05(-4.30%)
Dec 04, 2009 1.140 1.210 1.140 1.210 9,665 +0.04(+3.42%)
Dec 03, 2009 1.180 1.180 1.130 1.170 16,881 +0.01(+0.86%)
Dec 02, 2009 1.120 1.180 1.110 1.160 3,028 +0.00(+0.00%)
Dec 01, 2009 1.190 1.190 1.130 1.160 1,300 -0.02(-1.69%)
Nov 30, 2009 1.200 1.200 1.130 1.180 38,180 +0.04(+3.51%)
Nov 27, 2009 1.160 1.160 1.130 1.140 1,350 -0.01(-0.87%)
Nov 25, 2009 1.150 1.150 1.150 1.150 700 -0.05(-4.17%)
Nov 24, 2009 1.150 1.200 1.130 1.200 9,150 -0.01(-0.83%)
Nov 23, 2009 1.190 1.240 1.190 1.210 22,307 +0.02(+1.68%)
Nov 20, 2009 1.170 1.190 1.130 1.190 12,650 +0.01(+0.85%)
Nov 19, 2009 1.210 1.210 1.120 1.180 1,900 -0.01(-0.84%)
Nov 18, 2009 1.140 1.190 1.100 1.190 21,324 +0.04(+3.48%)
Nov 17, 2009 1.160 1.160 1.100 1.150 23,094 +0.01(+0.88%)
Nov 16, 2009 1.050 1.140 1.010 1.140 49,419 +0.08(+7.55%)
Nov 13, 2009 1.098 1.150 1.030 1.060 63,928 -0.09(-7.83%)
Nov 12, 2009 1.080 1.150 1.080 1.150 12,573 +0.07(+6.48%)
Nov 11, 2009 1.080 1.100 1.058 1.080 6,200 +0.00(+0.00%)
Nov 10, 2009 1.130 1.130 1.080 1.080 21,147 -0.06(-5.26%)
Nov 09, 2009 1.110 1.140 1.108 1.140 24,043 +0.00(+0.00%)
Nov 06, 2009 1.150 1.150 1.110 1.140 41,215 -0.02(-1.72%)
Nov 05, 2009 1.140 1.190 1.140 1.160 13,795 -0.03(-2.52%)
Nov 04, 2009 1.240 1.250 1.150 1.190 17,200 -0.01(-0.83%)
Nov 03, 2009 1.210 1.210 1.150 1.200 2,700 +0.01(+0.84%)
Nov 02, 2009 1.200 1.210 1.190 1.190 19,025 -0.01(-0.83%)
Oct 30, 2009 1.240 1.250 1.200 1.200 7,205 +0.00(+0.00%)
Oct 29, 2009 1.210 1.260 1.200 1.200 38,570 -0.04(-3.23%)
Oct 28, 2009 1.230 1.240 1.180 1.240 16,744 +0.00(+0.00%)
Oct 27, 2009 1.260 1.260 1.170 1.240 11,100 -0.03(-2.36%)
Oct 26, 2009 1.240 1.270 1.220 1.270 28,076 -0.01(-0.77%)
Oct 23, 2009 1.240 1.280 1.200 1.280 35,258 +0.02(+1.58%)
Oct 22, 2009 1.170 1.260 1.170 1.260 27,970 +0.06(+5.00%)
Oct 21, 2009 1.210 1.210 1.200 1.200 60,282 -0.01(-0.83%)
Oct 20, 2009 1.210 1.236 1.200 1.210 5,527 +0.00(+0.00%)
Oct 19, 2009 1.200 1.240 1.200 1.210 13,417 -0.03(-2.42%)
Oct 16, 2009 1.240 1.240 1.200 1.240 2,027 +0.00(+0.00%)
Oct 15, 2009 1.200 1.250 1.200 1.240 13,500 +0.04(+3.33%)
Oct 14, 2009 1.140 1.250 1.140 1.200 33,120 +0.04(+3.63%)
Oct 13, 2009 1.140 1.200 1.140 1.158 10,708 -0.00(-0.17%)
Oct 12, 2009 1.200 1.238 1.140 1.160 10,725 +0.00(+0.00%)
Oct 09, 2009 1.252 1.260 1.142 1.160 21,160 -0.04(-3.33%)
Oct 08, 2009 1.250 1.290 1.200 1.200 25,687 -0.07(-5.51%)
Oct 07, 2009 1.260 1.270 1.260 1.270 1,100 +0.02(+1.60%)
Oct 06, 2009 1.250 1.270 1.200 1.250 22,718 +0.02(+1.63%)
Oct 05, 2009 1.220 1.240 1.140 1.230 39,845 +0.01(+0.82%)
Oct 02, 2009 1.200 1.230 1.180 1.220 5,342 +0.03(+2.52%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.