U.S. markets close in 4 hours 14 minutes

Hudson Technologies, Inc. (HDSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5800-0.0500 (-3.07%)
As of 11:46AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20201.63001.63001.57001.58001.5800405,117
Dec 02, 20201.62001.77001.44001.63001.63003,343,900
Dec 01, 20201.40001.74001.30001.62001.62003,095,300
Nov 30, 20201.14001.35001.13001.34001.34001,583,300
Nov 27, 20201.12001.15001.11001.14001.140081,000
Nov 25, 20201.11001.15001.11001.12001.1200101,900
Nov 24, 20201.05001.12001.05001.10001.1000147,000
Nov 23, 20201.16001.16001.01001.10001.1000502,300
Nov 20, 20201.18001.18001.12001.16001.1600136,200
Nov 19, 20201.16001.17001.15001.16001.160067,700
Nov 18, 20201.17001.19001.15001.17001.1700160,900
Nov 17, 20201.17001.20001.16001.17001.1700109,300
Nov 16, 20201.23001.23001.14001.18001.1800340,700
Nov 13, 20201.23001.23001.16001.21001.2100257,800
Nov 12, 20201.22001.22001.15001.21001.2100148,100
Nov 11, 20201.22001.23001.20001.22001.2200280,500
Nov 10, 20201.22001.24001.11001.20001.2000673,500
Nov 09, 20201.09001.22001.09001.22001.2200764,800
Nov 06, 20201.05001.08001.05001.07001.0700243,200
Nov 05, 20201.05001.13001.05001.08001.0800118,500
Nov 04, 20201.04001.05001.03001.05001.050030,700
Nov 03, 20201.04001.05001.01001.03001.0300170,300
Nov 02, 20201.07001.07001.01001.04001.040084,800
Oct 30, 20201.05001.06001.02001.04001.040057,900
Oct 29, 20201.03001.06001.01001.03001.030087,700
Oct 28, 20201.08001.09001.03001.04001.0400118,300
Oct 27, 20201.09001.10001.08001.08001.0800124,700
Oct 26, 20201.13001.13001.08001.09001.0900129,600
Oct 23, 20201.10001.13001.09001.12001.120069,700
Oct 22, 20201.11001.13001.09001.09001.090075,600
Oct 21, 20201.13001.15001.08001.10001.1000269,900
Oct 20, 20201.14001.20001.13001.14001.1400273,300
Oct 19, 20201.15001.17001.13001.17001.1700109,000
Oct 16, 20201.15001.18001.13001.15001.150077,600
Oct 15, 20201.14001.19001.14001.15001.150041,400
Oct 14, 20201.21001.21001.13001.20001.200056,700
Oct 13, 20201.20001.21001.13001.19001.190056,100
Oct 12, 20201.20001.22001.16001.19001.190074,700
Oct 09, 20201.21001.21001.15001.18001.180056,100
Oct 08, 20201.17001.20001.14001.20001.200017,700
Oct 07, 20201.14001.19001.10001.17001.1700157,400
Oct 06, 20201.12001.16001.11001.13001.130089,400
Oct 05, 20201.11001.14001.10001.11001.110041,800
Oct 02, 20201.14001.14001.06001.12001.1200108,800
Oct 01, 20201.15001.16001.10001.13001.130039,400
Sep 30, 20201.15001.18001.15001.15001.150029,900
Sep 29, 20201.15001.17001.10001.14001.140029,700
Sep 28, 20201.12001.17001.12001.16001.160085,900
Sep 25, 20201.14001.16001.12001.14001.140019,600
Sep 24, 20201.14001.15001.11001.14001.140055,000
Sep 23, 20201.12001.15001.11001.13001.130055,300
Sep 22, 20201.15001.17001.09001.13001.130075,300
Sep 21, 20201.17001.19001.10001.15001.150064,300
Sep 18, 20201.22001.24001.14001.14001.1400143,400
Sep 17, 20201.18001.24001.18001.23001.230079,200
Sep 16, 20201.23001.23001.17001.21001.210052,400
Sep 15, 20201.23001.24001.17001.24001.2400102,800
Sep 14, 20201.19001.23001.16001.23001.2300152,700
Sep 11, 20201.16001.23001.15001.19001.190068,000
Sep 10, 20201.22001.23001.12001.17001.1700142,100
Sep 09, 20201.22001.24001.19001.23001.230066,100
Sep 08, 20201.15001.22001.15001.22001.2200137,400
Sep 04, 20201.12001.15001.10001.15001.150092,400
Sep 03, 20201.19001.19001.07001.12001.1200162,000
Sep 02, 20201.19001.20001.13001.19001.190094,700
Sep 01, 20201.11001.20001.11001.19001.1900119,400
Aug 31, 20201.12001.16001.10001.15001.1500238,800
Aug 28, 20201.14001.15001.08001.13001.1300186,800
Aug 27, 20201.16001.18001.12001.14001.1400190,700
Aug 26, 20201.17001.20001.11001.14001.1400423,300
Aug 25, 20201.03001.18001.01001.18001.1800332,500
Aug 24, 20201.00001.10001.00001.06001.0600879,900
Aug 21, 20201.28001.30000.97000.99000.99001,326,800
Aug 20, 20201.30001.35001.23001.33001.3300131,400
Aug 19, 20201.44001.44001.25001.25001.2500526,900
Aug 18, 20201.47001.48001.40001.44001.4400310,200
Aug 17, 20201.37001.54001.35001.45001.4500519,600
Aug 14, 20201.27001.47001.23001.38001.3800926,900
Aug 13, 20201.28001.29001.24001.27001.2700162,100
Aug 12, 20201.22001.30001.21001.27001.2700440,400
Aug 11, 20201.25001.25001.23001.24001.2400224,200
Aug 10, 20201.22001.25001.17001.24001.2400386,900
Aug 07, 20201.13001.28001.12001.20001.2000285,800
Aug 06, 20201.11001.23001.01001.15001.1500664,600
Aug 05, 20201.12001.20001.12001.16001.1600359,300
Aug 04, 20201.06001.15001.05001.13001.1300336,700
Aug 03, 20201.04001.09001.03001.08001.0800211,300
Jul 31, 20201.09001.10001.07001.07001.070083,600
Jul 30, 20201.04001.10001.04001.09001.090088,500
Jul 29, 20200.97001.07000.97001.06001.060095,300
Jul 28, 20201.01001.04000.97001.02001.0200176,800
Jul 27, 20200.99001.04000.99001.01001.010054,700
Jul 24, 20200.99001.03000.97001.01001.010050,600
Jul 23, 20201.02001.02000.96000.99000.990074,600
Jul 22, 20201.02001.03000.96001.03001.0300134,300
Jul 21, 20200.98001.01000.96001.01001.010054,000
Jul 20, 20200.94000.99000.94000.98000.9800177,400
Jul 17, 20201.09001.11000.90000.93000.9300494,900
Jul 16, 20201.07001.12001.05001.09001.090098,800
Jul 15, 20201.13001.15001.07001.11001.1100163,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...