$7.39 +0.06 (%) Hudson Technologies Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDSN historical data

Date Open High Low Close Volume
12/9/20167.387.487.287.393,645,642
12/7/20167.347.677.237.32724,717
12/6/20166.847.286.747.27817,862
12/5/20167.487.486.516.842,258,945
12/2/20167.838.167.807.97294,141
12/1/20167.567.807.157.76412,003
11/30/20168.058.057.567.61621,438
11/29/20168.038.087.938.02196,015
11/28/20168.108.177.957.99245,790
11/25/20168.228.288.128.18158,509
11/23/20167.988.257.958.22405,310
11/22/20168.438.507.907.93782,614
11/21/20167.418.487.298.301,755,064
11/18/20167.787.887.487.61472,634
11/17/20167.747.877.747.82293,828
11/16/20167.708.007.607.79542,769
11/15/20167.457.787.377.66525,194
11/14/20167.417.597.257.41618,402
11/11/20166.857.536.857.25846,129
11/10/20166.806.906.786.87503,452
11/9/20166.626.946.376.82338,895
11/8/20166.846.966.686.76584,850
11/7/20166.396.956.396.821,211,734
11/4/20166.456.546.226.28337,528
11/3/20166.306.606.156.431,105,252
11/2/20165.755.885.555.68281,485
11/1/20166.156.155.775.80357,315
10/31/20166.026.165.946.10217,689
10/28/20166.106.155.996.04257,743
10/27/20166.086.255.926.13357,808
10/26/20166.276.346.046.09319,823
10/25/20166.596.646.276.30333,885
10/24/20166.856.966.496.64451,991
10/21/20166.636.886.546.79388,192
10/20/20166.646.716.516.64211,944
10/19/20166.866.946.566.57392,822
10/18/20166.427.006.276.801,389,162
10/17/20166.156.396.096.36476,207
10/14/20166.056.255.976.08258,710
10/13/20166.206.225.886.02276,742
10/12/20166.216.376.186.2399,176
10/11/20166.446.506.186.24216,362
10/10/20166.306.566.306.41167,224
10/7/20166.576.616.326.37209,622
10/6/20166.456.606.356.53374,378
10/5/20166.366.456.266.35168,949
10/4/20166.656.656.266.40325,533
10/3/20166.676.796.606.65314,479
9/30/20166.376.726.376.65604,961
9/29/20166.336.556.256.36287,531
9/28/20166.496.536.286.40173,563
9/27/20166.446.536.366.47229,606
9/26/20166.406.586.326.39269,026
9/23/20166.386.506.276.39196,788
9/22/20166.406.446.146.38332,647
9/21/20166.136.416.136.38419,546
9/20/20165.856.125.856.11362,364
9/19/20165.755.895.715.81230,232
9/16/20165.665.775.655.7396,544
9/15/20165.705.805.625.71137,708
9/14/20165.675.805.565.71209,647
9/13/20165.795.845.615.70153,468
9/12/20165.805.945.675.84207,133
9/9/20166.066.095.695.85399,051
9/8/20166.116.166.006.06134,868
9/7/20166.046.296.026.14325,073
9/6/20166.166.165.916.06427,850
9/2/20166.356.356.056.19337,672
9/1/20166.436.506.236.31365,007
8/31/20166.216.526.156.47434,630
8/30/20166.556.556.226.25440,189
8/29/20166.286.606.256.51711,234
8/26/20166.136.366.106.25310,132
8/25/20166.326.326.106.15527,897
8/24/20166.206.486.176.351,573,739
8/23/20165.606.285.506.172,949,574
8/22/20165.435.585.425.49758,235
8/19/20165.465.505.375.43301,393
8/18/20165.295.555.285.42456,283
8/17/20165.435.445.215.27419,199
8/16/20165.375.635.235.42942,307
8/15/20165.015.375.005.37848,451
8/12/20165.105.155.075.11165,426
8/11/20165.055.175.055.07611,915
8/10/20164.895.184.805.021,011,276
8/9/20164.765.054.734.852,234,195
8/8/20164.804.914.704.76373,897
8/5/20164.955.004.734.76340,495
8/4/20165.045.064.924.95336,799
8/3/20165.355.434.864.981,363,986
8/2/20164.865.234.815.221,025,414
8/1/20164.885.004.784.86184,009
7/29/20164.844.964.814.92101,433
7/28/20165.035.034.844.88117,896
7/27/20164.864.964.814.95138,468
7/26/20165.105.104.824.89432,702
7/25/20165.075.285.035.14887,013
7/22/20164.985.094.865.03438,632
7/21/20164.935.094.804.94683,280
7/20/20165.025.144.904.931,269,409
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center