$3.23 0.00 (%) Hudson Technologies Inc - NASDAQ

Sep. 23, 2014 | 12:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDSN historical data

Date Open High Low Close Volume
9/22/20143.163.303.163.2323,153
9/19/20143.223.293.153.1677,460
9/18/20143.443.463.203.24160,683
9/17/20143.243.463.203.43257,045
9/16/20143.143.593.143.19740,466
9/15/20143.183.213.123.1343,630
9/12/20143.123.193.083.1969,491
9/11/20143.103.142.983.12193,393
9/10/20143.083.143.063.1045,385
9/9/20143.183.203.063.13119,931
9/8/20143.073.263.073.1514,223
9/5/20143.213.303.063.0864,192
9/4/20143.143.323.103.28156,842
9/3/20143.113.143.033.1233,409
9/2/20143.053.123.013.1237,193
8/29/20143.053.113.043.0651,716
8/28/20143.073.123.053.068,239
8/27/20143.063.143.043.079,348
8/26/20143.133.153.023.0726,173
8/25/20143.103.173.053.1733,987
8/22/20143.063.123.053.0729,632
8/21/20143.043.123.023.078,987
8/20/20142.953.112.953.06119,336
8/19/20142.902.952.862.9333,252
8/18/20142.802.902.792.8515,793
8/15/20142.742.802.722.7920,227
8/14/20142.782.822.782.7920,144
8/13/20142.822.882.732.7622,976
8/12/20142.792.882.772.8435,184
8/11/20142.662.792.662.7646,408
8/8/20142.682.702.662.7025,482
8/7/20142.612.692.612.6526,948
8/6/20142.692.692.612.6625,231
8/5/20142.672.702.602.6558,264
8/4/20142.692.712.662.7012,605
8/1/20142.762.792.672.7178,846
7/31/20142.712.872.702.7953,396
7/30/20142.772.852.712.7179,459
7/29/20142.912.932.752.7774,534
7/28/20142.972.972.902.9316,672
7/25/20143.023.042.902.9543,441
7/24/20142.903.022.903.0038,040
7/23/20142.953.022.912.9375,016
7/22/20142.953.012.923.0127,607
7/21/20142.973.052.882.9028,437
7/18/20142.983.022.953.0017,144
7/17/20143.053.102.962.9916,297
7/16/20143.113.243.023.0858,902
7/15/20142.933.112.863.0875,265
7/14/20142.993.022.902.9553,057
7/11/20143.043.102.932.9583,389
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center