$3.99 +0.02 (%) Hudson Technologies Inc - NASDAQ

May. 29, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDSN historical data

Date Open High Low Close Volume
5/28/20153.994.003.943.9758,634
5/27/20153.854.003.853.99154,723
5/26/20153.793.893.673.8796,202
5/22/20153.893.943.763.7963,077
5/21/20154.014.083.913.92210,405
5/20/20153.964.003.913.9628,688
5/19/20153.974.053.904.00268,315
5/18/20154.104.103.914.00198,959
5/15/20154.154.174.094.1244,934
5/14/20154.174.254.134.1468,481
5/13/20154.064.264.064.16164,306
5/12/20154.004.033.924.0097,953
5/11/20154.014.153.973.99141,485
5/8/20154.014.073.844.03215,959
5/7/20154.384.413.963.97207,558
5/6/20154.654.754.284.36545,229
5/5/20154.364.564.364.53352,557
5/4/20154.304.374.304.35151,079
5/1/20154.234.324.184.2793,230
4/30/20154.194.324.104.1887,083
4/29/20154.304.334.074.1774,947
4/28/20154.294.334.204.3047,715
4/27/20154.254.344.194.2659,330
4/24/20154.284.304.214.2753,644
4/23/20154.334.354.214.25138,034
4/22/20154.204.344.194.27124,516
4/21/20154.064.184.044.1690,747
4/20/20153.924.043.924.0036,046
4/17/20153.893.993.823.9540,622
4/16/20153.904.023.873.9262,612
4/15/20153.644.033.623.93284,843
4/14/20153.743.743.623.65119,237
4/13/20153.753.813.713.7413,400
4/10/20153.833.883.603.85131,718
4/9/20153.863.923.793.8677,391
4/8/20153.843.933.773.8649,890
4/7/20153.773.873.773.8044,255
4/6/20153.873.873.773.77165,799
4/2/20153.963.983.863.87116,951
4/1/20154.144.143.973.9881,321
3/31/20154.104.214.004.1745,719
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center