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 )

8.330 +0.330 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.060 8.370 8.023 8.330 379,089 +0.33(+4.13%)
Aug 22, 2024 8.190 8.190 7.975 8.000 241,972 -0.17(-2.08%)
Aug 21, 2024 8.030 8.180 7.975 8.170 388,826 +0.19(+2.38%)
Aug 20, 2024 8.020 8.060 7.845 7.980 372,009 -0.02(-0.25%)
Aug 19, 2024 7.990 8.100 7.960 8.000 439,128 +0.02(+0.25%)
Aug 16, 2024 8.020 8.080 7.850 7.980 482,471 -0.09(-1.12%)
Aug 15, 2024 8.050 8.180 7.995 8.070 405,081 +0.15(+1.89%)
Aug 14, 2024 8.050 8.080 7.830 7.920 288,538 -0.12(-1.43%)
Aug 13, 2024 7.520 8.070 7.520 8.035 547,186 +0.57(+7.56%)
Aug 12, 2024 7.860 7.950 7.450 7.470 716,505 -0.38(-4.84%)
Aug 09, 2024 7.940 7.980 7.640 7.850 407,424 -0.11(-1.38%)
Aug 08, 2024 8.100 8.500 7.675 7.960 473,111 -0.09(-1.12%)
Aug 07, 2024 7.150 8.360 6.940 8.050 1,124,617 +0.51(+6.76%)
Aug 06, 2024 7.600 7.680 7.390 7.540 769,637 -0.06(-0.79%)
Aug 05, 2024 7.620 7.710 7.470 7.600 508,826 -0.30(-3.80%)
Aug 02, 2024 8.200 8.225 7.700 7.900 716,018 -0.36(-4.36%)
Aug 01, 2024 8.610 8.650 8.150 8.260 708,496 -0.30(-3.50%)
Jul 31, 2024 8.850 8.850 8.370 8.560 673,150 -0.29(-3.28%)
Jul 30, 2024 8.840 9.000 8.750 8.850 408,498 +0.01(+0.11%)
Jul 29, 2024 8.980 9.060 8.800 8.840 298,000 -0.20(-2.21%)
Jul 26, 2024 8.940 9.100 8.830 9.040 314,136 +0.05(+0.56%)
Jul 25, 2024 8.830 9.090 8.820 8.990 244,615 +0.20(+2.28%)
Jul 24, 2024 9.120 9.200 8.780 8.790 243,778 -0.35(-3.83%)
Jul 23, 2024 8.990 9.230 8.940 9.140 303,338 +0.09(+0.99%)
Jul 22, 2024 8.830 9.050 8.770 9.050 164,659 +0.25(+2.84%)
Jul 19, 2024 8.950 8.950 8.750 8.800 214,729 -0.13(-1.46%)
Jul 18, 2024 9.000 9.150 8.910 8.930 233,334 -0.11(-1.22%)
Jul 17, 2024 9.190 9.280 8.990 9.040 238,024 -0.10(-1.09%)
Jul 16, 2024 8.800 9.230 8.800 9.140 475,156 +0.39(+4.46%)
Jul 15, 2024 8.780 8.930 8.670 8.750 446,742 +0.07(+0.81%)
Jul 12, 2024 8.790 9.030 8.680 8.680 334,254 -0.07(-0.80%)
Jul 11, 2024 8.390 8.780 8.390 8.750 349,419 +0.43(+5.17%)
Jul 10, 2024 8.230 8.340 8.230 8.320 212,359 +0.07(+0.85%)
Jul 09, 2024 8.310 8.346 8.210 8.250 257,601 -0.07(-0.84%)
Jul 08, 2024 8.370 8.497 8.300 8.320 295,294 -0.01(-0.12%)
Jul 05, 2024 8.460 8.500 8.250 8.330 379,917 -0.14(-1.65%)
Jul 03, 2024 8.490 8.600 8.350 8.470 186,665 +0.01(+0.12%)
Jul 02, 2024 8.450 8.530 8.374 8.460 206,521 -0.04(-0.47%)
Jul 01, 2024 8.860 8.860 8.420 8.500 466,835 -0.29(-3.30%)
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%)
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.