Skip to main content

Hudson Technologies, Inc. - Common Stock (NQ: HDSN )

5.290 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.240 5.376 5.240 5.290 636,829 -0.01(-0.28%)
Dec 19, 2024 5.310 5.360 5.170 5.305 409,888 +0.05(+1.05%)
Dec 18, 2024 5.350 5.450 5.210 5.250 636,797 -0.12(-2.23%)
Dec 17, 2024 5.460 5.470 5.320 5.370 519,705 -0.07(-1.29%)
Dec 16, 2024 5.610 5.720 5.290 5.440 1,306,416 -0.18(-3.20%)
Dec 13, 2024 5.770 5.850 5.490 5.620 970,455 -0.13(-2.26%)
Dec 12, 2024 5.860 5.915 5.730 5.750 349,899 -0.13(-2.21%)
Dec 11, 2024 5.880 6.000 5.865 5.880 388,683 -0.02(-0.34%)
Dec 10, 2024 5.770 5.930 5.681 5.900 707,228 +0.06(+1.03%)
Dec 09, 2024 5.830 6.105 5.780 5.840 663,840 -0.01(-0.17%)
Dec 06, 2024 5.920 5.970 5.770 5.850 430,865 -0.06(-1.02%)
Dec 05, 2024 6.070 6.070 5.890 5.910 432,098 -0.13(-2.15%)
Dec 04, 2024 6.000 6.120 5.930 6.040 555,914 +0.06(+1.00%)
Dec 03, 2024 5.990 6.030 5.870 5.980 619,005 -0.06(-0.99%)
Dec 02, 2024 5.930 6.050 5.810 6.040 657,496 +0.10(+1.68%)
Nov 29, 2024 5.890 6.050 5.870 5.940 255,544 +0.06(+1.02%)
Nov 27, 2024 5.870 5.985 5.840 5.880 749,409 +0.01(+0.17%)
Nov 26, 2024 6.020 6.050 5.840 5.870 520,778 -0.16(-2.65%)
Nov 25, 2024 5.970 6.120 5.930 6.030 1,396,465 +0.02(+0.33%)
Nov 22, 2024 6.060 6.120 5.965 6.010 574,817 -0.02(-0.33%)
Nov 21, 2024 5.910 6.060 5.890 6.030 635,304 +0.12(+2.03%)
Nov 20, 2024 5.760 5.925 5.745 5.910 791,667 +0.15(+2.60%)
Nov 19, 2024 5.870 5.880 5.670 5.760 533,575 -0.13(-2.21%)
Nov 18, 2024 5.980 6.020 5.890 5.890 420,271 -0.06(-1.01%)
Nov 15, 2024 6.220 6.220 5.890 5.950 503,008 -0.23(-3.72%)
Nov 14, 2024 6.290 6.450 6.120 6.180 622,003 -0.11(-1.75%)
Nov 13, 2024 6.020 6.360 5.950 6.290 930,739 +0.31(+5.18%)
Nov 12, 2024 5.730 6.025 5.715 5.980 2,224,244 +0.25(+4.36%)
Nov 11, 2024 5.920 5.970 5.680 5.730 2,789,441 -0.17(-2.88%)
Nov 08, 2024 5.840 5.914 5.720 5.900 816,397 +0.07(+1.20%)
Nov 07, 2024 5.810 5.990 5.670 5.830 1,301,941 -0.05(-0.85%)
Nov 06, 2024 6.000 6.030 5.350 5.880 1,786,245 -0.04(-0.68%)
Nov 05, 2024 6.600 6.900 5.670 5.920 3,522,635 -1.67(-22.00%)
Nov 04, 2024 7.420 7.660 7.345 7.590 545,475 +0.17(+2.29%)
Nov 01, 2024 7.710 7.750 7.400 7.420 510,906 -0.25(-3.26%)
Oct 31, 2024 7.640 7.735 7.510 7.670 395,989 +0.04(+0.52%)
Oct 30, 2024 7.750 7.830 7.560 7.630 622,718 -0.33(-4.15%)
Oct 29, 2024 8.290 8.290 7.940 7.960 294,297 -0.33(-3.98%)
Oct 28, 2024 8.190 8.420 8.190 8.290 211,082 +0.13(+1.59%)
Oct 25, 2024 8.160 8.550 8.140 8.160 676,535 +0.37(+4.75%)
Oct 24, 2024 8.050 8.050 7.785 7.790 227,563 -0.23(-2.87%)
Oct 23, 2024 8.050 8.100 7.930 8.020 233,317 -0.09(-1.11%)
Oct 22, 2024 8.120 8.166 8.010 8.110 246,220 -0.03(-0.37%)
Oct 21, 2024 8.090 8.180 8.040 8.140 317,221 +0.02(+0.25%)
Oct 18, 2024 8.200 8.270 8.080 8.120 388,498 +0.00(+0.00%)
Oct 17, 2024 8.150 8.260 8.050 8.120 350,309 -0.06(-0.73%)
Oct 16, 2024 7.790 8.180 7.790 8.180 416,452 +0.41(+5.28%)
Oct 15, 2024 7.830 7.959 7.770 7.770 255,993 -0.07(-0.89%)
Oct 14, 2024 7.910 7.930 7.780 7.840 185,734 -0.06(-0.76%)
Oct 11, 2024 7.690 8.040 7.670 7.900 285,927 +0.21(+2.73%)
Oct 10, 2024 7.690 7.730 7.600 7.690 292,277 -0.06(-0.77%)
Oct 09, 2024 7.640 7.860 7.590 7.750 353,133 +0.11(+1.44%)
Oct 08, 2024 7.760 7.909 7.600 7.640 431,382 -0.11(-1.42%)
Oct 07, 2024 7.590 7.885 7.570 7.750 829,383 +0.15(+1.97%)
Oct 04, 2024 7.790 7.790 7.590 7.600 274,921 -0.08(-1.04%)
Oct 03, 2024 7.910 7.960 7.650 7.680 305,639 -0.29(-3.64%)
Oct 02, 2024 8.000 8.260 7.920 7.970 312,365 -0.02(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.