$3.27 +0.01 (%) Hudson Technologies Inc - NASDAQ

Jul. 29, 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
7/29/20153.323.323.233.2779,303
7/28/20153.233.283.203.2655,622
7/27/20153.163.233.103.21131,431
7/24/20153.153.193.083.1556,054
7/23/20153.113.193.063.1683,393
7/22/20152.903.112.903.11129,746
7/21/20152.912.962.802.90109,590
7/20/20153.173.212.902.9575,655
7/17/20153.293.293.143.1858,627
7/16/20153.273.283.233.2436,899
7/15/20153.343.353.193.22128,429
7/14/20153.323.373.303.3539,844
7/13/20153.283.333.253.3193,801
7/10/20153.193.293.143.28158,952
7/9/20153.173.203.083.1148,448
7/8/20153.193.223.143.1444,521
7/7/20153.283.323.183.22299,502
7/6/20153.333.383.233.30212,701
7/2/20153.463.473.373.4231,678
7/1/20153.513.523.443.4661,881
6/30/20153.453.553.433.49127,079
6/29/20153.543.603.403.43106,967
6/26/20153.663.743.523.6090,328
6/25/20153.753.753.603.6650,464
6/24/20153.753.793.633.7153,216
6/23/20153.853.893.753.79124,792
6/22/20153.843.903.773.8588,472
6/19/20153.653.823.573.79307,188
6/18/20153.964.043.783.8486,524
6/17/20154.114.163.963.9847,047
6/16/20154.074.154.004.1238,908
6/15/20154.014.063.954.0325,886
6/12/20154.064.074.024.0416,463
6/11/20153.954.063.934.0465,561
6/10/20154.044.073.923.9444,835
6/9/20153.984.043.883.9963,971
6/8/20153.964.003.894.0041,388
6/5/20154.034.073.973.9933,540
6/4/20154.084.113.994.00165,425
6/3/20154.044.144.004.06154,868
6/2/20153.994.013.924.0128,604
6/1/20154.034.033.933.9841,587
5/29/20153.984.033.963.9942,801
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!