Hudson Technologies Historical Data - HDSN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Hudson Technologies Inc HDSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0155 1.75% 0.899 0.8551 0.899 0.8755 0.8835 09:37:25
more quote information »

HDSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.850.930.79660.8926589140,7400.0495.76%
1 Month0.840.930.780.8579949107,8500.0597.02%
3 Months0.830.930.520.7619712138,4060.0698.31%
6 Months0.681.030.520.8012977267,3190.21932.21%
1 Year1.591.720.30290.7119472472,336-0.691-43.46%
3 Years8.2310.400.30293.27535,536-7.33-89.08%
5 Years3.9510.400.30294.03430,550-3.05-77.24%

HDSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.8878 0.0028 0.32% 0.855 0.9221 0.7966 142,030
May 29 2020 0.885 -0.028 -3.07% 0.90 0.92 0.855016 192,420
May 28 2020 0.913 0.033 3.75% 0.87 0.93 0.86 211,497
May 27 2020 0.88 0.0025 0.28% 0.8634 0.88 0.85 101,251
May 26 2020 0.8775 0.0105 1.21% 0.85 0.88 0.85 56,501
May 22 2020 0.867 0.017 2.0% 0.8203 0.8705 0.8203 49,097
May 21 2020 0.85 -0.01 -1.16% 0.849 0.87 0.81 143,473
May 20 2020 0.86 0.0088 1.03% 0.8472 0.8811 0.8325 85,344
May 19 2020 0.8512 -0.0089 -1.03% 0.89 0.89 0.822 55,260
May 18 2020 0.8601 0.0301 3.63% 0.81 0.89 0.81 120,930
May 15 2020 0.83 -0.0025 -0.3% 0.8126 0.8425 0.81 14,683
May 14 2020 0.8325 0.004 0.48% 0.8225 0.8349 0.8026 55,083
May 13 2020 0.8285 -0.0615 -6.91% 0.88 0.8898 0.8225 78,205
May 12 2020 0.89 0.05 5.95% 0.8189 0.899 0.815 125,804
May 11 2020 0.84 0.0071 0.85% 0.8196 0.8501 0.791 201,997
May 08 2020 0.8329 0.0103 1.25% 0.8041 0.85 0.8041 58,500
May 07 2020 0.8226 0.0076 0.93% 0.8225 0.8325 0.78 72,828
May 06 2020 0.815 0.016 2.0% 0.78 0.82 0.78 50,450
May 05 2020 0.799 -0.0398 -4.74% 0.84 0.86 0.78 233,796
May 04 2020 0.8388 0.0088 1.06% 0.8307 0.899 0.8026 111,506
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.