HDSN

Hudson Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Hudson Technologies Inc HDSN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 2.75% 1.12 18:00:56
Close Price Low Price High Price Open Price Previous Close
1.12 1.085 1.13 1.10 1.09
more quote information »

HDSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.201.081.13161,085-0.03-2.61%
1 Month1.141.221.0551.1485,505-0.02-1.75%
3 Months1.091.540.971.18207,4530.032.75%
6 Months0.82111.540.781.08178,1310.298936.4%
1 Year0.54951.540.4950.8668003259,5150.5705103.82%
3 Years5.936.9790.30292.03456,970-4.81-81.11%
5 Years3.3610.400.30293.93440,676-2.24-66.67%

HDSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 1.12 0.03 2.75% 1.10 1.13 1.085 69,678
Oct 22 2020 1.09 -0.01 -0.91% 1.11 1.13 1.09 75,573
Oct 21 2020 1.10 -0.04 -3.51% 1.13 1.1501 1.08 269,940
Oct 20 2020 1.14 -0.03 -2.56% 1.16 1.20 1.13 273,329
Oct 19 2020 1.17 0.02 1.74% 1.15 1.17 1.13 108,951
Oct 16 2020 1.15 0.00 0.0% 1.15 1.18 1.13 77,634
Oct 15 2020 1.15 -0.05 -4.17% 1.14 1.19 1.14 41,445
Oct 14 2020 1.20 0.03 2.56% 1.21 1.21 1.13 56,714
Oct 13 2020 1.17 -0.02 -1.68% 1.20 1.21 1.1256 56,095
Oct 12 2020 1.19 0.01 0.85% 1.20 1.22 1.16 74,683
Oct 09 2020 1.18 -0.02 -1.67% 1.21 1.21 1.15 56,124
Oct 08 2020 1.20 0.03 2.56% 1.17 1.20 1.14 17,724
Oct 07 2020 1.17 0.01 0.86% 1.13 1.19 1.10 157,415
Oct 06 2020 1.16 0.04 3.57% 1.12 1.16 1.11 89,261
Oct 05 2020 1.12 0.00 0.0% 1.11 1.14 1.1029 41,766
Oct 02 2020 1.12 -0.01 -0.88% 1.14 1.14 1.055 108,839
Oct 01 2020 1.13 -0.02 -1.74% 1.15 1.1601 1.10 39,444
Sep 30 2020 1.15 0.01 0.88% 1.15 1.18 1.15 29,936
Sep 29 2020 1.14 -0.02 -1.72% 1.15 1.17 1.10 29,715
Sep 28 2020 1.16 0.02 1.75% 1.12 1.17 1.12 85,935
Sep 25 2020 1.14 0.00 0.0% 1.14 1.16 1.12 19,585
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.