1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Hudson Technologies Inc (HDSN)
  7. Historical

HDSN

Hudson Technologies Historical Data

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 Last Traded
0.00 0.0% 3.54 04:00:00
Open Price Low Price High Price Close Price Prev Close
3.54
more quote information »

HDSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.423.673.333.51115,8870.123.51%
1 Month3.373.823.223.48151,9920.175.04%
3 Months3.523.842.703.29285,0630.020.57%
6 Months1.874.101.832.92440,1891.6789.3%
1 Year1.114.101.011.95715,9542.43218.92%
3 Years0.854.100.30291.45515,8832.69316.47%
5 Years6.8510.400.30293.31541,268-3.31-48.32%

HDSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 3.54 -0.04 -1.12% 3.60 3.67 3.4581 161,979
Oct 20 2021 3.58 0.03 0.85% 3.54 3.59 3.48 87,121
Oct 19 2021 3.55 0.12 3.5% 3.43 3.59 3.395 153,594
Oct 18 2021 3.43 0.05 1.48% 3.37 3.44 3.33 94,223
Oct 15 2021 3.38 -0.03 -0.88% 3.42 3.44 3.36 82,518
Oct 14 2021 3.41 0.06 1.79% 3.36 3.43 3.26 73,563
Oct 13 2021 3.35 -0.02 -0.59% 3.38 3.41 3.30 57,304
Oct 12 2021 3.37 0.09 2.74% 3.29 3.3816 3.28 89,319
Oct 11 2021 3.28 -0.08 -2.38% 3.36 3.4203 3.22 166,538
Oct 08 2021 3.36 -0.02 -0.59% 3.39 3.47 3.33 69,594
Oct 07 2021 3.38 0.03 0.9% 3.41 3.49 3.34 102,744
Oct 06 2021 3.35 0.01 0.3% 3.30 3.42 3.23 197,153
Oct 05 2021 3.34 -0.02 -0.6% 3.39 3.47 3.24 133,826
Oct 04 2021 3.36 -0.19 -5.35% 3.54 3.57 3.23 395,326
Oct 01 2021 3.55 0.02 0.57% 3.54 3.5996 3.53 182,335
Sep 30 2021 3.53 -0.13 -3.55% 3.67 3.67 3.50 299,250
Sep 29 2021 3.66 0.01 0.27% 3.68 3.82 3.585 205,797
Sep 28 2021 3.65 -0.09 -2.41% 3.73 3.73 3.59 140,104
Sep 27 2021 3.74 0.16 4.47% 3.58 3.74 3.58 179,142
Sep 24 2021 3.58 0.21 6.23% 3.37 3.60 3.33 168,411
Sep 23 2021 3.37 0.05 1.51% 3.33 3.45 3.33 89,651
Sep 22 2021 3.32 0.14 4.4% 3.19 3.36 3.17 82,850
See More Historical Prices »


Your Recent History
NASDAQ
HDSN
Hudson Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.