Advertisement
Advertisement
U.S. markets close in 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hudson Technologies, Inc. (HDSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.8800+0.1100 (+2.92%)
As of 03:45PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20213.80003.90003.65003.88003.8800470,276
Nov 30, 20213.80003.86003.65003.77003.7700221,600
Nov 29, 20214.05004.05003.79003.86003.8600380,300
Nov 26, 20213.94004.05003.63003.94003.9400229,100
Nov 24, 20214.09004.20004.01004.15004.1500151,500
Nov 23, 20214.48004.48004.01004.08004.0800464,700
Nov 22, 20214.76004.78004.42004.46004.4600463,600
Nov 19, 20214.74004.82004.64004.76004.7600275,400
Nov 18, 20214.75004.87004.61004.69004.6900533,300
Nov 17, 20214.42004.89004.41004.73004.7300846,600
Nov 16, 20213.95004.55003.95004.42004.4200774,300
Nov 15, 20214.77004.78003.90003.95003.9500748,600
Nov 12, 20214.55004.79004.55004.70004.7000570,800
Nov 11, 20214.35004.55004.35004.45004.4500636,500
Nov 10, 20214.26004.57004.20004.32004.3200644,700
Nov 09, 20213.93004.29003.90004.22004.2200709,200
Nov 08, 20213.85004.00003.85003.90003.9000365,800
Nov 05, 20213.59003.90003.59003.79003.7900381,700
Nov 04, 20213.92003.93003.56003.61003.6100760,700
Nov 03, 20213.61003.74003.61003.66003.6600168,700
Nov 02, 20213.72003.72003.50003.64003.6400120,500
Nov 01, 20213.55003.74003.46003.71003.7100273,200
Oct 29, 20213.36003.58003.34003.54003.5400381,700
Oct 28, 20213.35003.46003.35003.37003.3700110,800
Oct 27, 20213.52003.59003.30003.35003.3500229,800
Oct 26, 20213.52003.59003.47003.54003.540077,700
Oct 25, 20213.53003.64003.51003.52003.520095,100
Oct 22, 20213.51003.59003.43003.53003.530084,200
Oct 21, 20213.60003.67003.46003.54003.5400162,000
Oct 20, 20213.54003.59003.48003.58003.580087,100
Oct 19, 20213.43003.59003.40003.55003.5500153,600
Oct 18, 20213.37003.44003.33003.43003.430094,200
Oct 15, 20213.42003.44003.36003.38003.380082,500
Oct 14, 20213.36003.43003.26003.41003.410073,600
Oct 13, 20213.38003.41003.30003.35003.350057,300
Oct 12, 20213.29003.38003.28003.37003.370089,300
Oct 11, 20213.36003.42003.22003.28003.2800166,500
Oct 08, 20213.39003.47003.33003.36003.360069,600
Oct 07, 20213.41003.49003.34003.38003.3800102,700
Oct 06, 20213.30003.42003.23003.35003.3500197,200
Oct 05, 20213.39003.47003.24003.34003.3400133,800
Oct 04, 20213.54003.57003.23003.36003.3600395,300
Oct 01, 20213.54003.60003.53003.55003.5500182,300
Sep 30, 20213.67003.67003.50003.53003.5300299,300
Sep 29, 20213.68003.82003.59003.66003.6600205,800
Sep 28, 20213.73003.73003.59003.65003.6500140,100
Sep 27, 20213.58003.74003.58003.74003.7400179,100
Sep 24, 20213.37003.60003.33003.58003.5800168,400
Sep 23, 20213.33003.45003.33003.37003.370089,700
Sep 22, 20213.19003.36003.17003.32003.320082,900
Sep 21, 20213.26003.35003.17003.18003.1800135,000
Sep 20, 20213.41003.44003.20003.23003.2300165,400
Sep 17, 20213.58003.58003.37003.49003.4900398,900
Sep 16, 20213.43003.65003.37003.58003.5800321,500
Sep 15, 20213.27003.45003.22003.42003.4200338,700
Sep 14, 20213.28003.31003.21003.27003.2700198,400
Sep 13, 20213.23003.34003.17003.24003.2400261,200
Sep 10, 20213.29003.36003.23003.23003.2300309,400
Sep 09, 20213.29003.37003.23003.30003.3000218,200
Sep 08, 20213.36003.42003.27003.31003.3100237,700
Sep 07, 20213.28003.44003.25003.38003.3800229,900
Sep 03, 20213.32003.35003.23003.29003.2900152,200
Sep 02, 20213.25003.40003.18003.32003.3200175,400
Sep 01, 20213.24003.31003.17003.23003.2300356,500
Aug 31, 20213.25003.35003.18003.26003.2600339,600
Aug 30, 20213.30003.36003.21003.25003.2500416,300
Aug 27, 20213.47003.47003.17003.28003.2800876,600
Aug 26, 20213.26003.48003.22003.48003.4800644,000
Aug 25, 20213.27003.41003.23003.28003.2800208,800
Aug 24, 20213.26003.37003.22003.26003.2600155,800
Aug 23, 20213.20003.29003.12003.28003.2800322,900
Aug 20, 20213.13003.23003.12003.18003.1800193,600
Aug 19, 20212.92003.17002.92003.11003.1100544,200
Aug 18, 20212.84002.98002.81002.89002.8900292,900
Aug 17, 20212.78002.95002.77002.88002.8800325,700
Aug 16, 20212.85002.90002.73002.83002.8300435,000
Aug 13, 20212.99003.07002.70002.83002.8300710,400
Aug 12, 20213.21003.28002.98002.98002.9800492,500
Aug 11, 20213.27003.30003.13003.25003.2500216,200
Aug 10, 20213.45003.45003.27003.29003.2900204,900
Aug 09, 20213.11003.38003.09003.36003.3600659,800
Aug 06, 20213.12003.21003.02003.09003.0900537,400
Aug 05, 20213.80003.84003.11003.15003.15001,172,500
Aug 04, 20213.62003.80003.52003.54003.5400320,300
Aug 03, 20213.72003.74003.51003.59003.5900319,200
Aug 02, 20213.49003.78003.46003.72003.7200470,100
Jul 30, 20213.52003.61003.42003.46003.4600364,500
Jul 29, 20213.60003.61003.45003.49003.4900323,500
Jul 28, 20213.90003.91003.51003.55003.5500476,400
Jul 27, 20213.99004.00003.65003.85003.8500682,800
Jul 26, 20213.55004.10003.50003.84003.84001,989,100
Jul 23, 20213.43003.55003.40003.55003.5500189,300
Jul 22, 20213.46003.46003.33003.44003.440094,900
Jul 21, 20213.35003.51003.31003.43003.4300188,900
Jul 20, 20213.16003.38003.15003.29003.2900226,500
Jul 19, 20213.28003.38003.11003.15003.1500251,400
Jul 16, 20213.62003.73003.31003.38003.3800496,900
Jul 15, 20213.34003.55003.25003.52003.5200555,000
Jul 14, 20213.36003.45003.32003.40003.4000268,000
Jul 13, 20213.35003.42003.27003.38003.3800269,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement