$2.89 0.00 (%) Hudson Technologies Inc - NASDAQ

Feb. 10, 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
2/10/20162.963.012.872.89114,447
2/9/20162.983.162.872.9620,616
2/8/20163.093.092.862.9839,373
2/5/20163.173.203.083.0821,699
2/4/20163.303.363.213.2147,833
2/3/20163.243.343.063.3434,092
2/2/20163.213.253.173.2011,668
2/1/20162.983.222.983.2256,121
1/29/20163.013.032.972.9767,801
1/28/20163.023.022.962.9936,067
1/27/20162.992.992.952.9942,476
1/26/20162.893.022.852.9727,988
1/25/20162.942.982.862.8618,519
1/22/20162.872.942.732.9446,384
1/21/20162.812.852.802.8527,741
1/20/20162.702.812.642.81146,142
1/19/20162.762.772.702.7323,384
1/15/20162.832.892.752.7728,506
1/14/20162.762.892.722.8627,635
1/13/20163.003.052.942.9519,164
1/12/20163.003.012.983.0125,260
1/11/20162.902.982.852.9845,645
1/8/20162.892.912.842.9029,218
1/7/20162.852.872.822.8612,475
1/6/20162.872.952.702.8829,892
1/5/20162.952.992.882.9215,426
1/4/20163.023.022.942.9737,845
12/31/20152.922.972.852.9724,881
12/30/20152.903.012.902.9061,955
12/29/20152.833.002.772.9025,814
12/28/20152.812.922.802.8324,310
12/24/20152.802.912.802.858,935
12/23/20152.712.802.712.7829,146
12/22/20152.742.792.712.7921,809
12/21/20152.762.762.692.7251,970
12/18/20152.742.842.702.7458,459
12/17/20152.822.852.732.7542,835
12/16/20152.892.932.822.8225,138
12/15/20152.862.902.832.8564,153
12/14/20152.902.952.852.8838,955
12/11/20152.922.972.922.938,655
12/10/20152.942.982.902.9526,083
12/9/20152.983.002.972.9751,944
12/8/20152.953.012.952.9922,381
12/7/20152.962.972.942.9450,818
12/4/20152.983.032.982.9819,864
12/3/20153.033.073.003.0019,744
12/2/20153.013.093.013.0216,231
12/1/20153.063.083.003.0635,199
11/30/20153.043.073.033.0418,219
11/27/20153.013.043.003.033,544
11/25/20152.993.082.993.0335,991
11/24/20153.033.052.982.9912,610
11/23/20152.973.102.973.085,510
11/20/20153.093.103.003.0222,890
11/19/20152.993.052.933.0244,567
11/18/20153.083.092.972.9811,724
11/17/20152.973.022.952.9820,896
11/16/20152.993.042.992.9943,006
11/13/20152.933.042.913.0196,537
11/12/20152.993.092.883.0198,560
11/11/20153.093.093.013.088,000
11/10/20153.073.103.073.0942,564
11/9/20153.153.153.073.1019,847
11/6/20153.113.133.073.1317,546
11/5/20153.203.363.033.08146,522
11/4/20153.473.533.353.38106,111
11/3/20153.413.493.353.448,172
11/2/20153.303.513.303.38101,288
10/30/20153.523.523.273.4355,660
10/29/20153.503.563.493.5471,189
10/28/20153.283.543.283.4980,550
10/27/20153.343.373.313.3111,839
10/26/20153.403.403.353.3919,242
10/23/20153.363.403.343.3815,859
10/22/20153.303.373.303.346,403
10/21/20153.323.333.273.3114,126
10/20/20153.303.313.273.2917,827
10/19/20153.273.303.273.309,500
10/16/20153.273.353.253.2746,893
10/15/20153.283.333.253.3058,046
10/14/20153.313.333.253.2667,960
10/13/20153.313.333.303.302,206
10/12/20153.353.353.303.3416,430
10/9/20153.343.393.303.3536,691
10/8/20153.273.343.273.3357,958
10/7/20153.143.283.143.2542,360
10/6/20153.083.163.053.1618,619
10/5/20152.983.142.983.1183,207
10/2/20152.892.992.892.9611,722
10/1/20153.003.002.942.9514,342
9/30/20152.993.012.942.9725,889
9/29/20152.953.002.952.9713,739
9/28/20152.963.022.962.978,563
9/25/20153.113.112.982.9819,219
9/24/20152.963.072.853.0526,396
9/23/20153.073.072.962.9720,142
9/22/20153.093.103.053.0717,787
9/21/20153.093.183.083.1013,213
9/18/20153.013.143.013.1193,393
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center