HUDSON TECHNOLOGY $3.80

down -0.02


24/5/2013 04:24 PM  |  NASDAQ : HDSN  |  Industries : Other Services (except Public Administration) / Commercial and Industrial Machinery and Equipment (except Automotive and Electronic) Repair and Maintenance
Type:

HDSN historical data

Date Open High Low Close Volume
5/23/2013 3.87 3.88 3.82 3.82 879
5/22/2013 3.95 3.95 3.83 3.88 3343
5/21/2013 4.07 4.09 3.94 3.96 1285
5/20/2013 3.90 4.09 3.86 3.94 2462
5/17/2013 3.88 3.94 3.79 3.94 4980
5/16/2013 3.78 3.83 3.70 3.83 1321
5/15/2013 3.67 3.82 3.67 3.76 748
5/14/2013 3.58 3.74 3.57 3.70 863
5/13/2013 3.69 3.84 3.57 3.60 1588
5/10/2013 3.62 3.79 3.61 3.72 1366
5/9/2013 3.72 3.87 3.63 3.65 2378
5/8/2013 3.80 3.85 3.73 3.75 1489
5/7/2013 3.90 3.96 3.61 3.80 3156
5/6/2013 4.08 4.18 3.92 3.93 1943
5/3/2013 4.32 4.36 3.95 4.07 4856
5/2/2013 4.35 4.45 4.12 4.27 6083
5/1/2013 4.00 4.10 3.97 4.05 3823
4/30/2013 3.99 4.05 3.97 4.04 1894
4/29/2013 3.96 4.00 3.90 3.96 1239
4/26/2013 3.92 3.94 3.85 3.91 453
4/25/2013 3.90 3.95 3.84 3.90 724
4/24/2013 3.84 3.87 3.78 3.86 747
4/23/2013 3.70 3.84 3.67 3.81 562
4/22/2013 3.71 3.75 3.66 3.70 734
4/19/2013 3.72 3.77 3.66 3.71 1106
4/18/2013 3.75 3.80 3.67 3.75 1277
4/17/2013 3.78 3.80 3.68 3.76 908
4/16/2013 3.77 3.82 3.69 3.80 1083
4/15/2013 3.84 3.84 3.69 3.75 1240
4/12/2013 3.81 3.98 3.77 3.83 3191
4/11/2013 3.77 3.84 3.73 3.77 1894
4/10/2013 3.81 3.87 3.69 3.77 1378
4/9/2013 3.80 3.90 3.75 3.81 4492
4/8/2013 3.67 3.79 3.58 3.74 4811
4/5/2013 3.50 3.54 3.32 3.53 1528
4/4/2013 3.36 3.50 3.22 3.46 2519
4/3/2013 3.38 3.42 3.11 3.36 6527
4/2/2013 3.63 3.68 3.39 3.45 5305
4/1/2013 4.05 4.12 3.30 3.61 10810
3/28/2013 5.00 5.03 3.75 4.05 24672
3/27/2013 4.85 5.04 4.85 4.96 3356
3/26/2013 4.69 5.00 4.65 4.89 3178
3/25/2013 4.55 4.68 4.48 4.66 1262
3/22/2013 4.63 4.68 4.46 4.56 1343
3/21/2013 4.68 4.71 4.64 4.67 358
3/20/2013 4.61 4.87 4.58 4.63 4155
3/19/2013 4.40 4.65 4.40 4.61 1957
3/18/2013 4.27 4.35 4.27 4.31 329
3/15/2013 4.40 4.43 4.24 4.33 619
3/14/2013 4.47 4.51 4.32 4.37 1504
3/13/2013 4.17 4.47 4.10 4.43 796
3/12/2013 4.25 4.33 4.16 4.18 3543
3/11/2013 4.25 4.27 4.19 4.24 1192
3/8/2013 4.24 4.27 4.18 4.27 635
3/7/2013 4.25 4.28 4.23 4.24 2427
3/6/2013 4.25 4.33 4.18 4.25 1372
3/5/2013 4.45 4.47 4.19 4.25 1775
3/4/2013 4.63 4.63 4.40 4.45 4286
3/1/2013 4.31 4.65 4.20 4.60 7465
2/28/2013 4.28 4.37 3.86 4.35 3877
2/27/2013 4.11 4.22 4.05 4.11 901
2/26/2013 4.12 4.14 3.94 4.13 930
2/25/2013 4.20 4.39 4.08 4.11 2389
2/22/2013 4.18 4.20 4.12 4.19 625
2/21/2013 4.06 4.20 4.05 4.16 611
2/20/2013 4.26 4.30 3.95 4.05 1291
2/19/2013 4.30 4.40 4.19 4.28 9398
2/15/2013 4.20 4.30 4.12 4.25 1834
2/14/2013 4.10 4.22 3.90 4.18 462
2/13/2013 4.14 4.16 4.07 4.11 1304
2/12/2013 4.00 4.30 3.98 4.18 4035
2/11/2013 3.83 3.98 3.80 3.98 252
2/8/2013 3.90 3.97 3.80 3.85 903
2/7/2013 3.84 3.86 3.76 3.84 539
2/6/2013 3.79 3.85 3.76 3.85 399
2/5/2013 3.70 3.81 3.61 3.77 3386
2/4/2013 3.80 3.83 3.65 3.65 715
2/1/2013 3.85 3.85 3.75 3.81 304
1/31/2013 3.81 3.83 3.77 3.80 396
1/30/2013 3.89 3.89 3.81 3.83 64
1/29/2013 3.79 3.89 3.75 3.88 221
1/28/2013 3.82 3.83 3.73 3.80 549
1/25/2013 3.92 3.92 3.75 3.78 406
1/24/2013 3.78 3.91 3.71 3.89 610
1/23/2013 3.71 3.82 3.70 3.81 237
1/22/2013 3.71 3.82 3.66 3.76 882
1/18/2013 3.75 3.77 3.66 3.68 283
1/17/2013 3.86 3.88 3.71 3.77 323
1/16/2013 3.70 3.83 3.66 3.76 808
1/15/2013 3.80 3.96 3.66 3.69 1010
1/14/2013 3.99 4.00 3.78 3.83 1237
1/11/2013 4.10 4.16 3.85 3.96 1601
1/10/2013 4.07 4.26 4.07 4.15 6620
1/9/2013 3.86 4.13 3.65 4.07 3528
1/8/2013 3.69 3.89 3.65 3.89 820
1/7/2013 3.73 3.75 3.71 3.71 211
1/4/2013 3.69 3.71 3.63 3.71 380
1/3/2013 3.71 3.72 3.59 3.69 451
1/2/2013 3.72 3.75 3.65 3.75 537
12/31/2012 3.62 3.65 3.51 3.64 298
Marketplace
Trading Center