Hudson Technologies Inc $3.01

down -0.01


10/7/2014 04:00 PM  |  NASDAQ : HDSN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDSN historical data

Date Open High Low Close Volume
7/10/20143.003.072.983.0171,562
7/9/20142.993.032.923.0278,628
7/8/20143.073.122.922.9263,149
7/7/20143.253.343.163.20125,912
7/3/20143.053.293.053.23124,085
7/2/20142.933.072.883.07115,666
7/1/20142.882.962.872.90113,556
6/30/20142.842.962.812.8969,186
6/27/20142.822.892.802.87147,268
6/26/20142.882.912.802.81100,063
6/25/20142.852.952.802.86106,342
6/24/20142.882.972.802.8275,039
6/23/20142.892.942.842.8829,588
6/20/20143.063.072.872.93204,234
6/19/20142.803.072.803.03153,280
6/18/20142.882.942.732.79209,734
6/17/20143.093.342.872.87168,609
6/16/20142.803.052.793.01383,550
6/13/20142.702.802.702.76162,981
6/12/20142.722.732.672.70139,245
6/11/20142.682.742.652.70173,992
6/10/20142.702.732.702.71269,417
6/9/20142.732.772.682.73297,642
6/6/20142.582.742.552.731,594,679
6/5/20142.782.782.732.7534,950
6/4/20142.802.802.712.7631,125
6/3/20142.772.832.772.8211,888
6/2/20142.752.882.752.8328,248
5/30/20142.722.742.682.7213,600
5/29/20142.702.732.672.7016,368
5/28/20142.802.832.682.7045,263
5/27/20142.722.902.722.8055,687
5/23/20142.772.842.712.7482,624
5/22/20142.752.882.752.7564,166
5/21/20142.762.762.712.7279,714
5/20/20142.772.942.742.7486,497
5/19/20142.862.882.802.8818,831
5/16/20142.842.942.782.8624,586
5/15/20142.952.972.722.8695,694
5/14/20143.153.172.922.9392,863
5/13/20143.153.193.153.199,982
5/12/20143.163.223.153.1620,894
5/9/20143.183.243.163.1815,602
5/8/20143.273.303.083.18102,242
5/7/20143.253.313.253.2623,154
5/6/20143.253.303.253.2615,792
5/5/20143.313.353.223.3127,359
5/2/20143.283.393.263.30111,626
5/1/20143.323.343.253.2857,205
4/30/20143.253.273.253.2716,006
4/29/20143.253.253.253.2525,231
4/28/20143.313.313.223.2558,712
4/25/20143.223.403.223.2796,220
4/24/20143.163.273.163.2451,388
4/23/20143.083.203.013.1263,971
4/22/20143.113.133.053.0633,531
4/21/20143.053.113.043.1134,866
4/17/20143.023.093.003.0739,274
4/16/20142.993.062.943.0359,012
4/15/20142.922.952.882.9419,930
4/14/20142.893.032.892.9446,720
4/11/20142.862.942.822.8751,657
4/10/20142.972.972.852.9027,963
4/9/20142.843.002.842.9447,422
4/8/20142.692.852.692.8421,035
4/7/20142.662.822.662.6952,621
4/4/20142.852.852.652.6897,609
4/3/20142.802.832.722.7574,279
4/2/20142.812.832.762.8031,915
4/1/20142.802.872.762.8042,129
3/31/20142.832.832.772.8054,349
3/28/20142.922.922.822.8240,853
3/27/20142.852.942.762.9343,683
3/26/20142.912.912.812.8259,295
3/25/20142.912.982.872.9169,139
3/24/20142.983.002.902.93107,239
3/21/20143.103.133.013.0455,879
3/20/20143.283.283.083.10116,072
3/19/20142.913.232.883.12332,284
3/18/20142.772.992.772.93140,838
3/17/20142.732.832.722.7732,154
3/14/20142.732.792.682.72100,371
3/13/20143.003.002.752.77197,912
3/12/20143.053.053.003.0022,859
3/11/20143.123.142.983.0341,691
3/10/20143.083.243.073.1568,624
3/7/20143.063.112.993.1089,316
3/6/20143.063.103.043.0636,541
3/5/20143.073.113.053.0845,146
3/4/20143.133.203.073.1059,071
3/3/20143.163.233.093.1277,224
2/28/20143.113.143.073.1346,679
2/27/20142.923.252.923.10294,902
2/26/20143.003.022.862.90136,814
2/25/20143.103.102.973.0082,042
2/24/20143.073.133.053.0949,571
2/21/20143.073.163.073.0740,077
2/20/20143.153.173.043.1035,414
2/19/20143.113.202.883.16312,029
2/18/20143.203.253.093.14155,218
Trading Center