$3.50 -0.04 (%) Hudson Technologies Inc - NASDAQ

Jun. 24, 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
6/24/20163.463.553.383.5051,824
6/23/20163.573.573.463.54159,906
6/22/20163.383.533.343.48331,910
6/21/20163.193.373.153.3580,482
6/20/20163.263.303.093.1987,588
6/17/20163.203.313.183.2044,640
6/16/20163.193.313.183.2813,296
6/15/20163.283.353.183.2179,474
6/14/20163.223.313.163.2931,141
6/13/20163.263.353.193.1966,062
6/10/20163.373.373.223.3122,874
6/9/20163.393.493.303.3343,162
6/8/20163.453.503.363.3928,533
6/7/20163.473.483.353.45122,849
6/6/20163.513.563.423.4559,157
6/3/20163.573.573.413.4630,729
6/2/20163.523.573.403.53173,697
6/1/20163.483.593.423.4832,247
5/31/20163.443.503.413.4648,431
5/27/20163.453.463.383.4041,393
5/26/20163.413.483.373.4249,266
5/25/20163.463.463.223.42111,189
5/24/20163.423.473.283.4356,412
5/23/20163.303.413.193.3981,973
5/20/20163.373.403.263.3325,894
5/19/20163.393.433.273.3338,772
5/18/20163.403.433.293.4033,554
5/17/20163.503.573.313.42108,659
5/16/20163.503.613.453.4821,257
5/13/20163.553.673.453.5331,454
5/12/20163.713.793.413.5577,704
5/11/20163.793.803.613.6923,709
5/10/20163.763.843.533.7763,843
5/9/20163.523.703.413.6448,168
5/6/20163.653.693.433.49115,033
5/5/20163.933.953.613.61189,788
5/4/20163.553.623.503.6255,356
5/3/20163.403.583.403.5344,897
5/2/20163.503.513.443.4541,105
4/29/20163.433.593.423.5026,750
4/28/20163.413.493.403.4311,722
4/27/20163.643.663.373.45121,274
4/26/20163.413.643.413.6031,410
4/25/20163.423.583.353.4332,806
4/22/20163.363.453.283.329,445
4/21/20163.453.453.343.3433,148
4/20/20163.353.493.353.4218,491
4/19/20163.603.603.433.439,015
4/18/20163.593.593.553.5615,264
4/15/20163.483.613.483.5630,641
4/14/20163.453.483.453.4710,430
4/13/20163.383.483.353.4413,463
4/12/20163.303.403.273.3642,825
4/11/20163.203.273.163.2233,104
4/8/20163.153.223.153.202,542
4/7/20163.173.243.133.1314,428
4/6/20163.153.243.133.1719,747
4/5/20163.173.283.123.1217,345
4/4/20163.183.273.173.1716,470
4/1/20163.313.313.163.2242,275
3/31/20163.283.433.283.2846,239
3/30/20163.253.293.193.253,961
3/29/20163.223.323.073.2152,596
3/28/20163.333.403.203.2050,771
3/24/20163.583.643.423.4220,139
3/23/20163.693.693.593.6015,085
3/22/20163.503.693.503.63124,142
3/21/20163.503.613.443.6041,668
3/18/20163.503.523.493.4930,030
3/17/20163.503.553.413.4634,848
3/16/20163.503.623.433.4871,771
3/15/20163.403.653.403.4863,749
3/14/20163.603.603.403.4864,141
3/11/20163.493.603.493.6052,343
3/10/20163.423.503.393.4917,201
3/9/20163.393.413.353.4119,436
3/8/20163.303.413.213.3844,490
3/7/20163.393.423.303.3723,354
3/4/20163.333.453.313.4227,815
3/3/20163.133.503.063.36189,884
3/2/20163.203.382.983.1826,137
3/1/20163.303.443.303.4459,430
2/29/20163.243.323.103.2537,786
2/26/20163.123.243.123.2319,568
2/25/20163.113.173.113.1213,176
2/24/20163.223.253.033.1227,181
2/23/20163.193.243.053.0746,060
2/22/20163.253.273.063.2265,894
2/19/20163.073.203.063.1630,510
2/18/20163.003.152.973.1314,270
2/17/20162.913.002.913.0040,028
2/16/20162.903.212.902.9346,616
2/12/20162.942.992.802.9138,431
2/11/20162.852.932.762.8916,760
2/10/20162.963.012.872.89114,447
2/9/20162.983.162.872.9620,616
2/8/20163.093.092.862.9839,373
2/5/20163.173.203.083.0821,699
2/4/20163.303.363.213.2147,833
2/3/20163.243.343.063.3434,092
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center