$3.61 +0.08 (%) Hudson Technologies Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDSN historical data

Date Open High Low Close Volume
11/26/20143.843.843.523.6194,490
11/25/20143.543.593.513.5331,181
11/24/20143.613.613.453.57116,972
11/21/20143.633.633.533.57146,873
11/20/20143.633.633.513.57165,038
11/19/20143.773.793.593.59186,249
11/18/20143.763.863.673.79221,031
11/17/20143.703.893.673.81300,951
11/14/20143.923.963.783.79181,094
11/13/20144.114.163.883.95173,333
11/12/20144.244.244.104.1476,793
11/11/20144.264.294.184.25145,441
11/10/20144.274.364.234.28143,193
11/7/20144.264.304.264.2996,892
11/6/20144.354.454.294.34313,631
11/5/20144.404.424.254.33185,822
11/4/20144.364.444.264.42136,320
11/3/20144.604.804.264.29246,468
10/31/20144.494.494.224.46198,324
10/30/20144.254.554.124.36584,792
10/29/20144.284.304.044.21195,307
10/28/20144.254.324.124.22220,630
10/27/20144.424.444.174.22455,091
10/24/20143.994.493.954.42952,139
10/23/20143.783.993.683.98217,443
10/22/20143.863.893.713.79129,482
10/21/20143.843.903.663.78351,617
10/20/20144.004.103.793.81816,452
10/17/20143.124.463.084.042,075,077
10/16/20142.993.122.993.0524,167
10/15/20142.963.052.953.0218,814
10/14/20142.933.092.923.0149,143
10/13/20142.912.992.862.9742,616
10/10/20143.153.222.932.9593,311
10/9/20143.243.263.143.1522,923
10/8/20143.023.202.963.2093,035
10/7/20143.143.163.013.04146,935
10/6/20143.303.373.123.1885,337
10/3/20143.383.403.303.3186,491
10/2/20143.213.413.213.34197,970
10/1/20143.313.353.153.2380,572
9/30/20143.393.393.293.3124,425
9/29/20143.263.353.263.3563,463
9/26/20143.303.433.233.3232,347
9/25/20143.503.503.253.29127,697
9/24/20143.283.483.273.44324,186
9/23/20143.253.263.213.2367,396
9/22/20143.163.303.163.2323,153
9/19/20143.223.293.153.1677,460
9/18/20143.443.463.203.24160,683
9/17/20143.243.463.203.43257,045
9/16/20143.143.593.143.19740,466
9/15/20143.183.213.123.1343,630
9/12/20143.123.193.083.1969,491
9/11/20143.103.142.983.12193,393
9/10/20143.083.143.063.1045,385
9/9/20143.183.203.063.13119,931
9/8/20143.073.263.073.1514,223
9/5/20143.213.303.063.0864,192
9/4/20143.143.323.103.28156,842
9/3/20143.113.143.033.1233,409
9/2/20143.053.123.013.1237,193
8/29/20143.053.113.043.0651,716
8/28/20143.073.123.053.068,239
8/27/20143.063.143.043.079,348
8/26/20143.133.153.023.0726,173
8/25/20143.103.173.053.1733,987
8/22/20143.063.123.053.0729,632
8/21/20143.043.123.023.078,987
8/20/20142.953.112.953.06119,336
8/19/20142.902.952.862.9333,252
8/18/20142.802.902.792.8515,793
8/15/20142.742.802.722.7920,227
8/14/20142.782.822.782.7920,144
8/13/20142.822.882.732.7622,976
8/12/20142.792.882.772.8435,184
8/11/20142.662.792.662.7646,408
8/8/20142.682.702.662.7025,482
8/7/20142.612.692.612.6526,948
8/6/20142.692.692.612.6625,231
8/5/20142.672.702.602.6558,264
8/4/20142.692.712.662.7012,605
8/1/20142.762.792.672.7178,846
7/31/20142.712.872.702.7953,396
7/30/20142.772.852.712.7179,459
7/29/20142.912.932.752.7774,534
7/28/20142.972.972.902.9316,672
7/25/20143.023.042.902.9543,441
7/24/20142.903.022.903.0038,040
7/23/20142.953.022.912.9375,016
7/22/20142.953.012.923.0127,607
7/21/20142.973.052.882.9028,437
7/18/20142.983.022.953.0017,144
7/17/20143.053.102.962.9916,297
7/16/20143.113.243.023.0858,902
7/15/20142.933.112.863.0875,265
7/14/20142.993.022.902.9553,057
7/11/20143.043.102.932.9583,389
7/10/20143.003.072.983.0171,562
7/9/20142.993.032.923.0278,628
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center