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 )

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 (%)
Jan 30, 2009 1.500 1.500 1.470 1.500 12,140 +0.00(+0.00%)
Jan 29, 2009 1.540 1.540 1.500 1.500 17,200 -0.04(-2.60%)
Jan 28, 2009 1.530 1.600 1.510 1.540 30,491 +0.07(+4.76%)
Jan 27, 2009 1.650 1.650 1.450 1.470 44,182 -0.18(-10.90%)
Jan 26, 2009 1.650 1.650 1.590 1.650 11,758 +0.12(+7.84%)
Jan 23, 2009 1.630 1.650 1.500 1.530 22,960 -0.10(-6.13%)
Jan 22, 2009 1.630 1.660 1.620 1.630 24,771 +0.02(+1.24%)
Jan 21, 2009 1.520 1.620 1.480 1.610 46,427 +0.08(+5.23%)
Jan 20, 2009 1.590 1.600 1.520 1.530 6,059 -0.06(-3.77%)
Jan 16, 2009 1.450 1.620 1.450 1.590 3,750 +0.09(+6.00%)
Jan 15, 2009 1.500 1.570 1.500 1.500 2,000 +0.00(+0.00%)
Jan 14, 2009 1.730 1.730 1.500 1.500 19,906 -0.05(-3.23%)
Jan 13, 2009 1.580 1.610 1.550 1.550 95,730 -0.08(-4.91%)
Jan 12, 2009 1.750 1.750 1.550 1.630 11,443 -0.10(-5.78%)
Jan 09, 2009 1.680 1.750 1.610 1.730 7,350 +0.10(+6.13%)
Jan 08, 2009 1.560 1.750 1.500 1.630 32,920 +0.04(+2.52%)
Jan 07, 2009 1.650 1.650 1.515 1.590 6,981 -0.03(-1.85%)
Jan 06, 2009 1.500 1.640 1.500 1.620 40,598 +0.14(+9.46%)
Jan 05, 2009 1.260 1.690 1.250 1.480 57,239 +0.13(+9.63%)
Jan 02, 2009 1.350 1.350 1.250 1.350 22,212 +0.00(+0.00%)
Dec 31, 2008 1.200 1.390 1.200 1.350 56,514 +0.15(+12.50%)
Dec 30, 2008 1.240 1.350 1.170 1.200 17,443 +0.01(+0.85%)
Dec 29, 2008 1.220 1.220 1.100 1.190 5,530 -0.03(-2.47%)
Dec 26, 2008 1.280 1.280 1.210 1.220 1,850 +0.01(+0.83%)
Dec 24, 2008 1.250 1.260 1.210 1.210 10,511 -0.03(-2.42%)
Dec 23, 2008 1.300 1.300 1.200 1.240 7,325 -0.01(-0.80%)
Dec 22, 2008 1.400 1.400 1.220 1.250 26,964 -0.06(-4.58%)
Dec 19, 2008 1.340 1.400 1.300 1.310 6,606 -0.03(-2.24%)
Dec 18, 2008 1.220 1.380 1.160 1.340 6,370 +0.16(+13.56%)
Dec 17, 2008 1.340 1.340 1.070 1.180 9,603 -0.21(-15.11%)
Dec 16, 2008 1.260 1.400 1.260 1.390 13,749 +0.13(+10.32%)
Dec 15, 2008 1.260 1.260 1.150 1.260 3,300 -0.01(-0.79%)
Dec 12, 2008 1.200 1.270 1.030 1.270 41,540 +0.08(+6.72%)
Dec 11, 2008 1.000 1.260 1.000 1.190 64,014 +0.14(+13.33%)
Dec 10, 2008 1.090 1.100 1.030 1.050 19,874 +0.02(+1.94%)
Dec 09, 2008 1.090 1.100 1.030 1.030 14,500 -0.06(-5.50%)
Dec 08, 2008 1.080 1.100 1.010 1.090 500 +0.06(+5.83%)
Dec 05, 2008 0.9900 1.050 0.9800 1.030 14,581 +0.04(+4.04%)
Dec 04, 2008 0.9900 1.040 0.9900 0.9900 5,400 -0.01(-1.00%)
Dec 03, 2008 1.000 1.060 1.000 1.000 4,250 -0.03(-2.91%)
Dec 02, 2008 1.000 1.050 0.9900 1.030 73,416 +0.03(+3.00%)
Dec 01, 2008 0.9800 1.012 0.9800 1.000 5,669 -0.05(-4.76%)
Nov 28, 2008 1.000 1.050 1.000 1.050 19,896 +0.05(+5.00%)
Nov 26, 2008 1.040 1.050 1.000 1.000 10,705 -0.01(-0.99%)
Nov 25, 2008 1.050 1.050 0.9699 1.010 13,228 -0.03(-2.88%)
Nov 24, 2008 0.9900 1.070 0.9800 1.040 30,775 +0.04(+4.00%)
Nov 21, 2008 0.9500 1.000 0.9500 1.000 6,500 +0.05(+5.26%)
Nov 20, 2008 1.000 1.020 0.9500 0.9500 50,450 -0.05(-5.00%)
Nov 19, 2008 1.000 1.040 0.9700 1.000 53,890 -0.01(-0.99%)
Nov 18, 2008 1.080 1.080 1.010 1.010 12,415 -0.01(-0.98%)
Nov 17, 2008 1.050 1.070 1.010 1.020 32,915 -0.02(-1.92%)
Nov 14, 2008 1.090 1.090 0.9500 1.040 49,263 -0.01(-0.95%)
Nov 13, 2008 1.150 1.168 0.9500 1.050 107,565 -0.05(-4.55%)
Nov 12, 2008 1.250 1.250 1.020 1.100 77,459 -0.14(-11.29%)
Nov 11, 2008 1.230 1.250 1.120 1.240 14,000 +0.04(+3.33%)
Nov 10, 2008 1.210 1.260 1.120 1.200 20,900 -0.02(-1.64%)
Nov 07, 2008 1.340 1.344 1.200 1.220 24,457 -0.03(-2.40%)
Nov 06, 2008 1.400 1.400 1.150 1.250 141,010 -0.17(-11.98%)
Nov 05, 2008 1.190 1.539 1.190 1.420 389,958 +0.31(+27.94%)
Nov 04, 2008 1.180 1.180 1.110 1.110 32,685 +0.00(+0.00%)
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.