$6.51 +0.26 (%) Hudson Technologies Inc - NASDAQ

Aug. 29, 2016 | 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
8/26/20166.136.366.106.25310,132
8/25/20166.326.326.106.15527,897
8/24/20166.206.486.176.351,573,739
8/23/20165.606.285.506.172,949,574
8/22/20165.435.585.425.49758,235
8/19/20165.465.505.375.43301,393
8/18/20165.295.555.285.42456,283
8/17/20165.435.445.215.27419,199
8/16/20165.375.635.235.42942,307
8/15/20165.015.375.005.37848,451
8/12/20165.105.155.075.11165,426
8/11/20165.055.175.055.07611,915
8/10/20164.895.184.805.021,011,276
8/9/20164.765.054.734.852,234,195
8/8/20164.804.914.704.76373,897
8/5/20164.955.004.734.76340,495
8/4/20165.045.064.924.95336,799
8/3/20165.355.434.864.981,363,986
8/2/20164.865.234.815.221,025,414
8/1/20164.885.004.784.86184,009
7/29/20164.844.964.814.92101,433
7/28/20165.035.034.844.88117,896
7/27/20164.864.964.814.95138,468
7/26/20165.105.104.824.89432,702
7/25/20165.075.285.035.14887,013
7/22/20164.985.094.865.03438,632
7/21/20164.935.094.804.94683,280
7/20/20165.025.144.904.931,269,409
7/19/20165.355.634.865.0511,620,044
7/18/20163.553.853.503.79434,038
7/15/20163.493.553.473.51107,680
7/14/20163.443.573.373.46416,091
7/13/20163.393.453.363.4458,158
7/12/20163.433.583.383.41110,941
7/11/20163.493.603.393.4065,757
7/8/20163.633.633.443.4785,431
7/7/20163.473.563.453.45103,934
7/6/20163.503.563.423.5051,031
7/5/20163.493.603.403.50105,897
7/1/20163.643.703.263.35177,466
6/30/20163.463.663.463.6071,846
6/29/20163.493.573.453.5529,261
6/28/20163.443.473.313.479,053
6/27/20163.503.503.373.3843,876
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center