Hudson Technologies Inc (HDSN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 8.30140485313 | 7.83 | 8.66 | 7.66 | 425953 | 8.18873895 | CS |
| 4 | 0.29 | 3.5409035409 | 8.19 | 8.66 | 7.58 | 332432 | 8.08340311 | CS |
| 12 | -0.31 | -3.52673492605 | 8.79 | 9.28 | 6.94 | 383882 | 8.22666201 | CS |
| 26 | -3.22 | -27.5213675214 | 11.7 | 12.22 | 6.94 | 480391 | 9.26786405 | CS |
| 52 | -3.73 | -30.5487305487 | 12.21 | 15.24 | 6.94 | 445285 | 10.96071958 | CS |
| 156 | 5.07 | 148.680351906 | 3.41 | 15.24 | 3.11 | 569076 | 9.05875391 | CS |
| 260 | 7.7469 | 1056.73168736 | 0.7331 | 15.24 | 0.495 | 541425 | 6.27128465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 8.3699999 | -0.1 | -1.18 | 8.45 | 8.66 | 8.36 | 443641 |
| 1726612500 | 8.47 | 0.56 | 7.08 | 8.03 | 8.6 | 7.98 | 701127 |
| 1726526100 | 7.91 | -0.04 | -0.50 | 7.98 | 8.02 | 7.81 | 258306 |
| 1726266900 | 7.95 | 0.11 | 1.40 | 7.88 | 8.11 | 7.855 | 434644 |
| 1726180500 | 7.84 | 0.02 | 0.26 | 7.83 | 7.91 | 7.66 | 292047 |
| 1726094100 | 7.82 | -0.05 | -0.64 | 7.91 | 8.0001 | 7.58 | 349048 |
| 1726007700 | 7.87 | 0.12 | 1.48 | 7.76 | 7.91 | 7.725 | 260983 |
| 1725921300 | 7.755 | -0.04 | -0.45 | 7.87 | 7.92 | 7.6144 | 349976 |
| 1725662100 | 7.79 | -0.27 | -3.35 | 8.02 | 8.11 | 7.78 | 251725 |
| 1725575700 | 8.06 | 0.03 | 0.37 | 8.06 | 8.2583 | 8 | 400035 |
| 1725489300 | 8.03 | 0.05 | 0.63 | 7.95 | 8.135 | 7.82 | 334562 |
| 1725402900 | 7.98 | -0.24 | -2.92 | 8.15 | 8.17 | 7.92 | 418507 |
| 1725057300 | 8.22 | 0.11 | 1.36 | 8.1 | 8.24 | 8.03 | 301864 |
| 1724970900 | 8.11 | 0.08 | 1.00 | 8.14 | 8.215 | 8.0399999 | 176271 |
| 1724884500 | 8.03 | -0.21 | -2.55 | 8.21 | 8.3 | 7.96 | 282037 |
| 1724798100 | 8.24 | -0.04 | -0.48 | 8.25 | 8.3 | 8.19 | 197338 |
| 1724711700 | 8.28 | -0.05 | -0.60 | 8.42 | 8.48 | 8.25 | 248142 |
| 1724452500 | 8.33 | 0.33 | 4.13 | 8.06 | 8.3699999 | 8.0234 | 373981 |
| 1724366100 | 8 | -0.17 | -2.08 | 8.19 | 8.19 | 7.975 | 241972 |
| 1724279700 | 8.17 | 0.19 | 2.38 | 8.03 | 8.18 | 7.975 | 388824 |
| 1724193300 | 7.98 | -0.02 | -0.25 | 8.02 | 8.06 | 7.845 | 372009 |
| 1724106900 | 8 | 0.02 | 0.25 | 7.99 | 8.1 | 7.96 | 439128 |
| 1723847700 | 7.98 | -0.09 | -1.12 | 8.02 | 8.08 | 7.85 | 482469 |
| 1723761300 | 8.07 | 0.15 | 1.89 | 8.05 | 8.18 | 7.995 | 405081 |
| 1723674900 | 7.92 | -0.12 | -1.43 | 8.05 | 8.08 | 7.83 | 288538 |
| 1723588500 | 8.035 | 0.57 | 7.56 | 7.52 | 8.07 | 7.52 | 547186 |
| 1723502100 | 7.47 | -0.38 | -4.84 | 7.86 | 7.95 | 7.45 | 716305 |
| 1723242900 | 7.85 | -0.11 | -1.38 | 7.94 | 7.98 | 7.64 | 407424 |
| 1723156500 | 7.96 | -0.09 | -1.12 | 8.1 | 8.5 | 7.675 | 473111 |
| 1723070100 | 8.05 | 0.51 | 6.76 | 7.15 | 8.36 | 6.94 | 1123964 |
| 1722983700 | 7.54 | -0.06 | -0.79 | 7.6 | 7.68 | 7.39 | 766417 |
| 1722897300 | 7.6 | -0.3 | -3.80 | 7.62 | 7.71 | 7.47 | 507798 |
| 1722638100 | 7.9 | -0.36 | -4.36 | 8.2 | 8.225 | 7.7 | 716018 |
| 1722551700 | 8.26 | -0.3 | -3.50 | 8.61 | 8.65 | 8.15 | 708494 |
| 1722465300 | 8.56 | -0.29 | -3.28 | 8.85 | 8.86 | 8.3699999 | 673150 |
| 1722378900 | 8.85 | 0.01 | 0.11 | 8.84 | 9 | 8.75 | 402128 |
| 1722292500 | 8.84 | -0.2 | -2.21 | 8.98 | 9.06 | 8.8 | 298000 |
| 1722033300 | 9.0399999 | 0.05 | 0.56 | 8.94 | 9.1 | 8.83 | 314136 |
| 1721946900 | 8.99 | 0.2 | 2.28 | 8.83 | 9.09 | 8.82 | 244612 |
| 1721860500 | 8.7899999 | -0.35 | -3.83 | 9.1199999 | 9.2 | 8.78 | 243778 |
| 1721774100 | 9.14 | 0.09 | 0.99 | 8.99 | 9.23 | 8.94 | 303335 |
| 1721687700 | 9.05 | 0.25 | 2.84 | 8.83 | 9.05 | 8.77 | 164659 |
| 1721428500 | 8.8 | -0.13 | -1.46 | 8.95 | 8.95 | 8.75 | 214729 |
| 1721342100 | 8.93 | -0.11 | -1.22 | 9 | 9.1499 | 8.91 | 233334 |
| 1721255700 | 9.0399999 | -0.1 | -1.09 | 9.19 | 9.28 | 8.99 | 238024 |
| 1721169300 | 9.14 | 0.39 | 4.46 | 8.8 | 9.23 | 8.8 | 475156 |
| 1721082900 | 8.75 | 0.07 | 0.81 | 8.78 | 8.93 | 8.67 | 446742 |
| 1720823700 | 8.68 | -0.07 | -0.80 | 8.7899999 | 9.03 | 8.68 | 334254 |
| 1720737300 | 8.75 | 0.43 | 5.17 | 8.39 | 8.78 | 8.39 | 349419 |
| 1720650900 | 8.32 | 0.07 | 0.85 | 8.23 | 8.34 | 8.23 | 212359 |
| 1720564500 | 8.25 | -0.07 | -0.84 | 8.31 | 8.346 | 8.21 | 257601 |
| 1720478100 | 8.32 | -0.01 | -0.12 | 8.3699999 | 8.4969 | 8.3 | 295294 |
| 1720218900 | 8.33 | -0.14 | -1.65 | 8.46 | 8.5 | 8.25 | 379797 |
| 1720040640 | 8.47 | 0.01 | 0.12 | 8.49 | 8.6 | 8.35 | 186665 |
| 1719959700 | 8.46 | -0.04 | -0.47 | 8.45 | 8.53 | 8.374 | 206521 |
| 1719873300 | 8.5 | -0.16 | -1.85 | 8.86 | 8.86 | 8.42 | 466835 |
| 1719614100 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1719527700 | 8.66 | -0.12 | -1.37 | 8.7899999 | 8.92 | 8.575 | 281802 |
| 1719441300 | 8.78 | 0.09 | 1.04 | 8.65 | 8.85 | 8.58 | 331775 |
| 1719354900 | 8.69 | -0.2 | -2.25 | 8.88 | 8.88 | 8.55 | 502472 |
| 1719268500 | 8.89 | 0.14 | 1.60 | 8.75 | 8.9 | 8.75 | 265184 |
| 1719009300 | 8.75 | -0.1 | -1.13 | 8.8699999 | 8.94 | 8.73 | 822354 |
| 1718922900 | 8.85 | -0.09 | -1.01 | 8.9 | 8.9149999 | 8.8 | 364639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
