$4.17 +0.07 (%) Hudson Technologies Inc - NASDAQ

Mar. 31, 2015 | 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
3/30/20154.044.124.034.1024,815
3/27/20154.084.084.014.049,333
3/26/20154.034.094.024.0711,083
3/25/20154.314.314.054.1043,886
3/24/20154.104.344.044.2456,461
3/23/20154.114.234.024.1331,977
3/20/20154.144.164.024.1590,222
3/19/20153.914.153.914.0920,365
3/18/20154.004.123.994.0651,894
3/17/20154.004.143.964.0750,923
3/16/20154.184.324.104.13154,567
3/13/20154.274.304.114.20153,810
3/12/20154.304.344.004.27149,510
3/11/20154.384.484.274.31124,463
3/10/20154.254.564.254.4992,422
3/9/20154.264.334.164.3331,306
3/6/20154.174.274.134.2639,065
3/5/20154.004.393.884.20234,643
3/4/20153.933.983.853.8747,556
3/3/20153.963.963.903.9048,018
3/2/20153.923.993.903.9957,659
2/27/20153.914.003.853.9055,660
2/26/20153.863.943.863.9115,487
2/25/20153.803.943.803.886,111
2/24/20153.803.903.803.81127,664
2/23/20153.883.973.813.8237,145
2/20/20153.683.903.663.8759,987
2/19/20153.503.663.493.65188,633
2/18/20153.513.613.503.5523,645
2/17/20153.563.573.493.5224,336
2/13/20153.503.603.483.5498,534
2/12/20153.543.543.463.5031,834
2/11/20153.503.533.503.5318,514
2/10/20153.523.533.463.5225,386
2/9/20153.533.573.503.5111,624
2/6/20153.513.573.493.5741,693
2/5/20153.513.593.513.5612,740
2/4/20153.543.543.503.5225,281
2/3/20153.573.613.533.5630,021
2/2/20153.403.573.403.5272,196
1/30/20153.513.533.363.3736,354
1/29/20153.543.553.453.5414,959
1/28/20153.543.593.463.5123,379
1/27/20153.563.693.493.49199,133
1/26/20153.683.703.563.5618,546
1/23/20153.583.743.543.7242,545
1/22/20153.483.573.483.5511,000
1/21/20153.453.583.383.5080,796
1/20/20153.493.493.353.4239,132
1/16/20153.543.543.463.468,989
1/15/20153.583.583.453.5018,292
1/14/20153.533.603.493.6050,027
1/13/20153.543.583.483.5536,823
1/12/20153.693.703.473.5380,855
1/9/20153.883.883.653.7228,674
1/8/20153.573.863.573.8640,515
1/7/20153.663.733.563.5955,585
1/6/20153.863.923.613.6853,980
1/5/20153.793.903.703.8994,765
1/2/20153.813.863.713.7424,696
12/31/20143.583.803.583.7782,200
12/30/20143.663.693.573.6257,761
12/29/20143.583.703.583.6923,647
12/26/20143.683.713.573.6214,190
12/24/20143.633.673.603.678,577
12/23/20143.573.673.493.6031,310
12/22/20143.563.753.273.6142,619
12/19/20143.633.633.543.5894,511
12/18/20143.673.733.583.5999,441
12/17/20143.533.713.503.63134,034
12/16/20143.643.703.523.55105,629
12/15/20143.583.753.583.7192,811
12/12/20143.553.603.513.6076,340
12/11/20143.373.583.353.54132,989
12/10/20143.493.523.343.3849,450
12/9/20143.463.623.373.5473,961
12/8/20143.523.653.473.5565,555
12/5/20143.573.603.363.51140,404
12/4/20143.573.613.463.5867,519
12/3/20143.533.693.533.6287,406
12/2/20143.433.553.393.53118,531
12/1/20143.323.423.293.39118,906
11/28/20143.643.643.373.38128,312
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center