Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hudson Technologies, Inc. (HDSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.90-0.21 (-2.95%)
At close: 04:00PM EDT
6.94 +0.04 (+0.58%)
After hours: 06:52PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20227.007.036.756.906.90644,300
Sep 22, 20227.297.377.067.117.11563,200
Sep 21, 20227.697.737.317.367.36650,100
Sep 20, 20227.917.957.627.637.63513,500
Sep 19, 20228.038.127.717.917.911,073,200
Sep 16, 20228.028.367.917.947.942,910,900
Sep 15, 20227.517.687.487.567.56693,500
Sep 14, 20227.647.737.487.647.64512,900
Sep 13, 20227.677.857.587.647.64458,900
Sep 12, 20228.048.057.797.877.87678,500
Sep 09, 20227.968.107.838.028.02658,800
Sep 08, 20227.948.067.787.877.87486,500
Sep 07, 20227.938.027.787.987.98402,800
Sep 06, 20228.088.327.968.018.01505,300
Sep 02, 20228.238.347.968.078.07620,900
Sep 01, 20228.278.448.078.148.14610,900
Aug 31, 20228.748.818.298.308.30894,000
Aug 30, 20229.059.208.568.758.751,217,600
Aug 29, 202210.2610.278.918.938.931,803,500
Aug 26, 202210.8011.1610.4210.4810.48815,100
Aug 25, 202210.1010.9310.1010.7510.751,818,500
Aug 24, 20229.9310.099.8710.0210.02424,700
Aug 23, 20229.7710.119.779.999.99520,300
Aug 22, 20229.549.869.359.759.75790,600
Aug 19, 20229.9710.189.849.899.89544,100
Aug 18, 20229.8710.079.6210.0710.07693,500
Aug 17, 202210.2910.339.769.809.80723,400
Aug 16, 202210.2510.4210.1310.2910.29492,900
Aug 15, 202210.2910.3610.0810.2610.26586,000
Aug 12, 20229.7510.329.6610.3110.31614,100
Aug 11, 20229.979.999.569.759.75620,400
Aug 10, 20229.5610.049.479.859.85929,100
Aug 09, 20229.129.699.089.409.40781,900
Aug 08, 20229.419.458.869.159.15798,100
Aug 05, 20228.929.578.909.409.401,043,600
Aug 04, 20229.549.758.368.788.782,163,100
Aug 03, 20229.379.799.129.309.301,105,000
Aug 02, 20229.259.429.089.279.27505,700
Aug 01, 20228.919.508.559.359.35792,400
Jul 29, 20228.558.958.548.918.91550,300
Jul 28, 20228.468.648.248.568.56358,000
Jul 27, 20228.108.457.838.428.42581,900
Jul 26, 20228.068.087.867.987.98272,800
Jul 25, 20228.008.177.898.148.14308,300
Jul 22, 20228.398.477.857.917.91427,000
Jul 21, 20228.318.488.118.378.37342,000
Jul 20, 20227.918.437.918.388.38518,400
Jul 19, 20227.868.017.767.907.90469,400
Jul 18, 20227.948.107.787.797.79378,800
Jul 15, 20227.697.747.427.717.71513,200
Jul 14, 20227.347.627.287.567.56450,300
Jul 13, 20227.187.737.117.587.58481,900
Jul 12, 20227.838.077.207.257.25988,100
Jul 11, 20227.417.917.407.837.83713,900
Jul 08, 20227.657.677.447.577.57336,400
Jul 07, 20227.327.787.327.637.63578,000
Jul 06, 20227.277.396.927.197.19766,400
Jul 05, 20227.197.407.017.397.39657,400
Jul 01, 20227.427.527.187.417.41637,700
Jun 30, 20227.527.797.447.517.51916,300
Jun 29, 20228.148.157.417.637.631,565,200
Jun 28, 20228.798.848.058.148.141,022,700
Jun 27, 20228.528.998.518.798.791,056,400
Jun 24, 20228.308.948.268.468.465,790,800
Jun 23, 20228.999.108.168.228.221,643,800
Jun 22, 20229.089.308.769.039.031,150,700
Jun 21, 20229.5810.039.269.309.30957,500
Jun 17, 20229.309.559.169.439.431,117,000
Jun 16, 20229.9210.169.109.149.141,222,100
Jun 15, 20229.7410.219.6510.1610.161,454,000
Jun 14, 20229.549.779.329.729.72673,500
Jun 13, 20229.499.809.169.359.351,060,500
Jun 10, 20229.639.829.329.729.721,030,300
Jun 09, 202210.6410.649.759.829.821,478,300
Jun 08, 20229.7110.769.7010.6610.662,276,000
Jun 07, 20229.599.739.099.719.711,884,800
Jun 06, 202210.1210.429.579.709.701,137,700
Jun 03, 20229.9910.479.739.939.931,002,000
Jun 02, 20229.4010.149.2010.0510.051,160,300
Jun 01, 202210.1210.549.169.369.362,014,400
May 31, 20229.7010.299.4710.0010.002,484,100
May 27, 20229.759.879.309.659.65673,700
May 26, 20229.5110.049.479.709.701,192,300
May 25, 20229.079.629.009.529.52618,700
May 24, 20229.629.628.869.099.09963,400
May 23, 20229.299.869.029.779.77945,600
May 20, 20229.709.728.909.109.10691,300
May 19, 20229.309.739.139.609.60691,600
May 18, 20229.689.739.289.559.55775,900
May 17, 20229.139.839.139.619.611,241,400
May 16, 20229.4010.178.919.039.031,838,200
May 13, 20229.029.649.029.289.281,320,500
May 12, 20228.799.048.428.908.90999,400
May 11, 20227.919.097.918.858.851,379,100
May 10, 20228.688.787.877.947.941,413,200
May 09, 20229.099.378.518.728.721,547,100
May 06, 20229.009.708.669.299.293,072,800
May 05, 20228.109.228.069.069.069,338,300
May 04, 20226.977.146.537.147.141,402,200
May 03, 20226.717.046.716.976.97882,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement