HDSN - Hudson Technologies Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.40000.38500.36000.36500.3650444,508
Aug 19, 20190.40000.40000.34000.37000.3700875,700
Aug 16, 20190.41000.41000.37000.40000.4000665,600
Aug 15, 20190.45000.45000.37000.39000.39001,074,700
Aug 14, 20190.44000.50000.40000.46000.4600592,900
Aug 13, 20190.47000.47000.39000.45000.45001,234,700
Aug 12, 20190.50000.52000.46000.47000.4700831,100
Aug 09, 20190.53000.56000.52000.55000.5500228,000
Aug 08, 20190.53000.57000.50000.52000.5200788,300
Aug 07, 20190.56000.56000.51000.51000.5100527,600
Aug 06, 20190.56000.57000.51000.57000.5700795,000
Aug 05, 20190.58000.58000.53000.55000.5500485,800
Aug 02, 20190.61000.63000.57000.57000.57001,624,700
Aug 01, 20190.63000.65000.60000.60000.6000356,400
Jul 31, 20190.62000.68000.61000.61000.6100420,000
Jul 30, 20190.60000.69000.59000.64000.6400465,400
Jul 29, 20190.62000.64000.57000.60000.6000418,600
Jul 26, 20190.60000.65000.57000.61000.6100423,300
Jul 25, 20190.64000.66000.55000.60000.6000652,400
Jul 24, 20190.72000.72000.62000.63000.6300789,000
Jul 23, 20190.72000.82000.69000.69000.69001,737,500
Jul 22, 20190.63000.72000.61000.67000.6700559,100
Jul 19, 20190.69000.70000.62000.66000.6600622,700
Jul 18, 20190.72000.72000.67000.68000.6800629,600
Jul 17, 20190.72000.76000.71000.72000.7200343,400
Jul 16, 20190.74000.76000.71000.73000.7300709,000
Jul 15, 20190.73000.76000.71000.73000.7300204,900
Jul 12, 20190.74000.77000.71000.72000.7200557,100
Jul 11, 20190.78000.82000.71000.73000.7300522,700
Jul 10, 20190.80000.84000.74000.74000.7400626,000
Jul 09, 20190.82000.84000.76000.80000.8000407,500
Jul 08, 20190.86000.90000.81000.82000.8200310,300
Jul 05, 20190.87000.91000.86000.88000.8800503,200
Jul 03, 20190.87000.89000.83000.87000.8700767,000
Jul 02, 20190.90000.93000.82000.87000.8700920,100
Jul 01, 20190.87000.92000.86000.90000.9000568,200
Jun 28, 20190.85000.90000.82000.86000.8600631,500
Jun 27, 20190.86000.87000.82000.85000.8500280,200
Jun 26, 20190.87000.92000.82000.85000.8500828,100
Jun 25, 20190.97000.99000.85000.87000.8700965,800
Jun 24, 20190.81000.97000.81000.95000.95001,246,600
Jun 21, 20190.87000.88000.78000.81000.8100660,400
Jun 20, 20190.87000.89000.81000.84000.8400422,000
Jun 19, 20191.05001.05000.83000.85000.85001,193,900
Jun 18, 20191.06001.15001.02001.03001.0300609,700
Jun 17, 20191.13001.26001.06001.06001.0600789,800
Jun 14, 20191.34001.38001.11001.12001.1200476,300
Jun 13, 20191.43001.48001.31001.34001.3400305,900
Jun 12, 20191.36001.44001.36001.42001.420090,000
Jun 11, 20191.51001.53001.35001.37001.3700664,100
Jun 10, 20191.55001.63001.48001.50001.5000571,600
Jun 07, 20191.56001.58001.49001.55001.5500397,900
Jun 06, 20191.59001.72001.47001.56001.5600433,400
Jun 05, 20191.56001.72001.56001.60001.6000255,700
Jun 04, 20191.59001.66001.55001.56001.5600287,900
Jun 03, 20191.59001.68001.55001.58001.5800457,700
May 31, 20191.65001.72001.57001.60001.6000340,800
May 30, 20191.62001.90001.60001.68001.6800871,800
May 29, 20191.98002.01001.62001.68001.68001,035,900
May 28, 20192.04002.10001.97002.01002.0100854,100
May 24, 20192.05002.10001.95002.03002.0300514,400
May 23, 20192.14002.18001.99002.04002.04001,075,900
May 22, 20192.03002.20002.00002.16002.1600639,100
May 21, 20192.01002.13001.99002.05002.0500642,200
May 20, 20191.99002.09001.92002.00002.0000758,200
May 17, 20191.98002.09001.93002.03002.0300693,800
May 16, 20192.01002.08001.91002.01002.0100719,900
May 15, 20191.96002.02001.89002.01002.0100557,700
May 14, 20192.00002.07001.92001.95001.9500831,000
May 13, 20191.97002.03001.90001.99001.9900627,100
May 10, 20191.91002.02001.87002.00002.0000605,300
May 09, 20191.85001.94001.84001.89001.8900362,500
May 08, 20191.89001.98001.75001.86001.8600248,800
May 07, 20191.93001.96001.85001.87001.8700564,200
May 06, 20191.89002.00001.83001.95001.9500360,700
May 03, 20191.70001.95001.60001.93001.9300524,800
May 02, 20191.31001.76001.31001.70001.7000740,600
May 01, 20191.34001.43001.31001.32001.3200196,400
Apr 30, 20191.42001.46001.32001.35001.3500322,700
Apr 29, 20191.37001.49001.37001.41001.4100243,300
Apr 26, 20191.42001.45001.36001.39001.3900467,200
Apr 25, 20191.48001.48001.37001.42001.4200470,100
Apr 24, 20191.48001.55001.36001.48001.4800590,900
Apr 23, 20191.46001.52001.45001.49001.4900425,700
Apr 22, 20191.53001.54001.47001.47001.4700272,800
Apr 18, 20191.55001.56001.43001.54001.5400250,600
Apr 17, 20191.51001.55001.45001.53001.5300174,000
Apr 16, 20191.50001.56001.44001.53001.5300220,000
Apr 15, 20191.53001.60001.45001.51001.5100410,900
Apr 12, 20191.62001.68001.49001.52001.5200577,900
Apr 11, 20191.74001.78001.59001.60001.6000612,300
Apr 10, 20191.84001.90001.73001.74001.7400429,400
Apr 09, 20192.02002.13001.82001.84001.8400827,200
Apr 08, 20192.08002.08001.93002.04002.0400855,600
Apr 05, 20192.07002.14001.94002.07002.0700845,700
Apr 04, 20191.96002.16001.91002.06002.0600825,300
Apr 03, 20191.96002.10001.94001.96001.9600542,400
Apr 02, 20191.95002.02001.88001.96001.9600334,400
Apr 01, 20191.93002.03001.85001.96001.9600412,200
Mar 29, 20191.96002.10001.92001.93001.9300343,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...