Advertisement
U.S. markets close in 5 hours 38 minutes

Hudson Technologies, Inc. (HDSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
11.18+0.04 (+0.36%)
As of 10:20AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.1011.2010.7911.1811.18111,664
Mar 27, 202411.3711.4411.0811.1411.14793,800
Mar 26, 202411.6111.6511.2711.3211.32506,100
Mar 25, 202411.9111.9211.5211.5911.59207,300
Mar 22, 202412.0012.0811.5811.8811.88530,300
Mar 21, 202412.0412.1011.8611.9511.95438,700
Mar 20, 202412.1612.2211.9112.0212.02617,000
Mar 19, 202411.7012.1211.7012.1212.12246,600
Mar 18, 202411.6911.7711.5111.7111.71278,800
Mar 15, 202411.5011.8711.5011.7111.71605,800
Mar 14, 202411.2911.6211.2111.5911.59406,500
Mar 13, 202411.3011.3711.1211.2611.26389,300
Mar 12, 202411.5711.5811.1911.3511.35482,000
Mar 11, 202411.7411.7411.0711.6311.63644,900
Mar 08, 202411.6312.2811.6011.6811.68766,200
Mar 07, 202412.4812.6111.5711.5911.592,131,200
Mar 06, 202414.2814.2813.6114.2214.22497,100
Mar 05, 202414.2614.5914.0314.0714.07654,800
Mar 04, 202414.6514.6914.1914.2714.27430,700
Mar 01, 202414.7014.7014.3614.5614.56351,300
Feb 29, 202414.6514.8514.6114.6514.65394,700
Feb 28, 202414.8314.8714.5314.5414.54192,800
Feb 27, 202415.1615.1814.7914.8914.89281,500
Feb 26, 202414.7915.2414.6914.9614.96300,900
Feb 23, 202414.5714.8914.4014.7714.77202,400
Feb 22, 202414.1814.6514.1114.5814.58374,600
Feb 21, 202414.2814.3514.1214.2014.20220,600
Feb 20, 202414.6914.8314.2214.3314.33480,400
Feb 16, 202414.7015.0814.4114.8414.84485,700
Feb 15, 202414.9114.9514.2414.6914.69369,000
Feb 14, 202414.3514.8714.2714.7914.79296,400
Feb 13, 202414.3114.6214.1014.2114.21447,600
Feb 12, 202414.5014.8714.4114.7714.77430,100
Feb 09, 202413.3214.5013.2814.4814.48578,400
Feb 08, 202413.4713.5813.0913.2313.23405,000
Feb 07, 202413.1613.4812.9113.4713.47351,600
Feb 06, 202412.8113.1412.7513.0613.06466,600
Feb 05, 202412.8712.9812.5912.8712.87423,200
Feb 02, 202412.7613.1912.7412.9412.94421,900
Feb 01, 202412.6513.0812.6512.8312.83280,100
Jan 31, 202412.7613.0412.6512.6812.68447,600
Jan 30, 202412.5012.7512.4512.7312.73958,200
Jan 29, 202412.0312.5811.9512.4912.49463,100
Jan 26, 202411.9612.0711.8112.0412.04261,800
Jan 25, 202411.9012.0811.8211.9211.92235,600
Jan 24, 202412.0712.2011.7911.7911.79237,500
Jan 23, 202412.3012.4012.0212.0312.03212,200
Jan 22, 202412.0212.4912.0212.2012.20345,400
Jan 19, 202412.4212.4211.7712.0012.00626,500
Jan 18, 202412.6212.7412.2112.2912.29309,700
Jan 17, 202412.6512.6512.4612.6112.61169,400
Jan 16, 202412.9813.0412.7212.7812.78175,800
Jan 12, 202413.3613.3612.8413.0013.00165,600
Jan 11, 202413.1913.2512.8413.2113.21291,000
Jan 10, 202412.8713.2012.8013.1913.19253,800
Jan 09, 202413.0613.0712.6912.9612.96319,800
Jan 08, 202413.4413.5213.1613.2213.22272,700
Jan 05, 202413.8913.8913.3613.4613.46531,300
Jan 04, 202414.0815.0313.9613.9713.97853,400
Jan 03, 202413.8814.0413.6114.0114.01370,900
Jan 02, 202413.4113.9613.4113.9013.90279,200
Dec 29, 202313.4013.5313.3313.4913.49216,500
Dec 28, 202313.4213.5313.3313.3613.36124,500
Dec 27, 202313.3413.5213.3113.4413.44169,000
Dec 26, 202313.2013.3513.1413.2913.29126,500
Dec 22, 202313.0013.3413.0013.1913.19155,100
Dec 21, 202313.0413.1712.9013.0613.06218,000
Dec 20, 202313.3113.5112.9312.9512.95459,800
Dec 19, 202313.1513.4113.0113.3413.34296,900
Dec 18, 202313.0313.1012.8113.0013.00254,700
Dec 15, 202313.3113.5412.8312.9212.92529,800
Dec 14, 202313.2913.5912.8513.1113.11448,100
Dec 13, 202312.8612.9812.4512.9412.94686,600
Dec 12, 202312.8213.0212.6712.8412.84311,700
Dec 11, 202312.9913.0512.6912.8012.80195,400
Dec 08, 202312.9513.2012.8812.9812.98216,400
Dec 07, 202312.6213.0512.5612.9712.97273,700
Dec 06, 202312.7313.0912.6212.6512.65322,200
Dec 05, 202312.9013.2012.5812.7212.72468,000
Dec 04, 202312.6212.7412.2112.3512.35279,900
Dec 01, 202312.2912.7512.2912.6612.66298,600
Nov 30, 202312.1812.5011.9812.3512.351,189,600
Nov 29, 202312.4312.5012.1012.1412.14456,900
Nov 28, 202312.9212.9212.1712.2912.29415,000
Nov 27, 202312.8513.0412.7212.9712.97328,600
Nov 24, 202312.6712.9512.6312.8712.87124,500
Nov 22, 202312.6412.8812.6012.6812.68201,200
Nov 21, 202312.9212.9212.6212.6312.63216,800
Nov 20, 202312.8713.1012.7212.9312.93242,300
Nov 17, 202312.8213.1912.7812.8612.86423,300
Nov 16, 202312.9513.0412.6812.7112.71293,800
Nov 15, 202312.9113.2112.8713.0113.01625,200
Nov 14, 202312.6813.0012.6512.7612.76386,100
Nov 13, 202312.0012.4711.8812.4412.44575,500
Nov 10, 202311.8912.0311.7712.0112.01327,200
Nov 09, 202311.9712.0211.7411.8411.84239,800
Nov 08, 202311.9112.0111.7511.8811.88402,000
Nov 07, 202312.3712.3711.9111.9611.96348,700
Nov 06, 202312.1112.5012.0412.3612.36639,900
Nov 03, 202312.5012.6512.1012.3712.37438,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...