HDSN - Hudson Technologies Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.86000.89000.81000.86000.8600383,000
Jan 17, 20200.83000.89000.83000.86000.8600267,200
Jan 16, 20200.80000.86000.80000.82000.8200101,900
Jan 15, 20200.80000.84000.80000.80000.8000151,300
Jan 14, 20200.83000.88000.79000.80000.8000575,600
Jan 13, 20200.78000.85000.75000.85000.8500368,400
Jan 10, 20200.77000.80000.70000.78000.7800618,300
Jan 09, 20200.80000.82000.69000.78000.7800653,000
Jan 08, 20200.88000.92000.75000.77000.7700855,600
Jan 07, 20200.88000.95000.88000.89000.8900253,900
Jan 06, 20200.93000.96000.81000.96000.9600737,400
Jan 03, 20200.99001.01000.94000.99000.9900736,600
Jan 02, 20200.97001.02000.96001.00001.0000362,600
Dec 31, 20190.94001.01000.94000.98000.9800408,400
Dec 30, 20190.98001.01000.91000.99000.9900376,300
Dec 27, 20190.89000.99000.83000.98000.9800813,900
Dec 26, 20190.82000.89000.80000.89000.8900339,200
Dec 24, 20190.85000.87000.79000.82000.8200310,400
Dec 23, 20190.79000.85000.77000.85000.8500430,700
Dec 20, 20190.85001.03000.75000.78000.78002,850,200
Dec 19, 20190.72000.76000.69000.75000.7500329,900
Dec 18, 20190.71000.74000.70000.72000.7200535,900
Dec 17, 20190.74000.74000.71000.71000.7100239,200
Dec 16, 20190.73000.75000.70000.74000.7400471,900
Dec 13, 20190.72000.76000.70000.73000.7300593,200
Dec 12, 20190.72000.76000.68000.75000.7500724,800
Dec 11, 20190.70000.73000.67000.72000.7200255,200
Dec 10, 20190.66000.70000.63000.68000.6800381,900
Dec 09, 20190.64000.67000.60000.67000.6700362,000
Dec 06, 20190.66000.66000.60000.64000.6400247,100
Dec 05, 20190.65000.67000.62000.65000.6500417,500
Dec 04, 20190.65000.68000.63000.65000.6500433,200
Dec 03, 20190.66000.67000.62000.66000.6600445,000
Dec 02, 20190.68000.69000.64000.67000.6700435,700
Nov 29, 20190.66000.68000.60000.68000.6800223,000
Nov 27, 20190.63000.66000.59000.65000.6500275,700
Nov 26, 20190.59000.65000.57000.64000.6400280,000
Nov 25, 20190.56000.65000.53000.63000.6300574,200
Nov 22, 20190.54000.59000.53000.56000.5600502,200
Nov 21, 20190.54000.56000.52000.54000.5400466,700
Nov 20, 20190.50000.56000.50000.53000.5300322,500
Nov 19, 20190.58000.60000.50000.51000.5100597,400
Nov 18, 20190.62000.66000.56000.56000.5600362,500
Nov 15, 20190.65000.72000.59000.61000.6100946,800
Nov 14, 20190.66000.69000.61000.65000.6500637,700
Nov 13, 20190.73000.76000.63000.67000.6700669,000
Nov 12, 20190.72000.78000.72000.72000.7200408,200
Nov 11, 20190.76000.81000.70000.75000.7500641,900
Nov 08, 20190.74000.78000.67000.76000.7600782,200
Nov 07, 20190.75000.78000.68000.75000.7500401,300
Nov 06, 20190.69000.76000.63000.73000.7300530,400
Nov 05, 20190.66000.72000.63000.69000.6900392,300
Nov 04, 20190.67000.69000.62000.69000.6900767,400
Nov 01, 20190.57000.67000.57000.63000.6300385,600
Oct 31, 20190.63000.64000.56000.63000.6300253,800
Oct 30, 20190.64000.65000.59000.63000.6300189,100
Oct 29, 20190.65000.67000.56000.64000.6400389,200
Oct 28, 20190.59000.65000.55000.65000.6500409,900
Oct 25, 20190.55000.59000.53000.59000.5900257,200
Oct 24, 20190.57000.57000.50000.56000.5600368,800
Oct 23, 20190.55000.56000.52000.55000.5500201,400
Oct 22, 20190.54000.57000.52000.55000.5500254,600
Oct 21, 20190.54000.56000.51000.54000.5400345,100
Oct 18, 20190.54000.56000.51000.54000.5400405,200
Oct 17, 20190.56000.57000.51000.54000.5400427,800
Oct 16, 20190.53000.57000.50000.57000.5700399,000
Oct 15, 20190.63000.64000.50000.52000.5200901,200
Oct 14, 20190.64000.64000.55000.63000.6300325,900
Oct 11, 20190.65000.65000.61000.64000.6400161,600
Oct 10, 20190.66000.67000.63000.63000.6300319,400
Oct 09, 20190.67000.68000.65000.67000.6700235,500
Oct 08, 20190.65000.69000.62000.67000.6700145,000
Oct 07, 20190.65000.69000.63000.65000.6500207,800
Oct 04, 20190.61000.66000.61000.65000.6500219,900
Oct 03, 20190.65000.68000.61000.63000.6300341,800
Oct 02, 20190.71000.71000.65000.65000.6500426,800
Oct 01, 20190.71000.72000.67000.72000.7200266,400
Sep 30, 20190.67000.72000.61000.71000.7100457,000
Sep 27, 20190.66000.72000.52000.67000.67001,003,100
Sep 26, 20190.68000.71000.59000.66000.66001,196,200
Sep 25, 20190.68000.70000.63000.66000.6600380,600
Sep 24, 20190.69000.72000.59000.69000.6900954,000
Sep 23, 20190.70000.72000.66000.69000.6900417,700
Sep 20, 20190.74000.77000.68000.71000.7100689,100
Sep 19, 20190.73000.76000.69000.74000.7400558,600
Sep 18, 20190.72000.74000.68000.72000.7200330,300
Sep 17, 20190.74000.75000.65000.73000.7300398,200
Sep 16, 20190.70000.76000.61000.73000.73001,688,200
Sep 13, 20190.73000.74000.61000.70000.70001,188,400
Sep 12, 20190.60000.75000.58000.74000.74003,073,600
Sep 11, 20190.63000.68000.58000.62000.6200609,100
Sep 10, 20190.58000.64000.55000.62000.62001,102,900
Sep 09, 20190.60000.60000.54000.58000.5800567,300
Sep 06, 20190.58000.60000.54000.56000.5600520,300
Sep 05, 20190.59000.61000.58000.59000.5900419,500
Sep 04, 20190.61000.61000.52000.59000.5900811,600
Sep 03, 20190.52000.68000.50000.61000.61002,106,800
Aug 30, 20190.51000.54000.50000.50000.5000782,400
Aug 29, 20190.52000.52000.50000.51000.5100633,800
Aug 28, 20190.51000.55000.49000.51000.5100827,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...