Hudson Technologies Historical Data - HDSN

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 Low Price High Price Open Price Close Price Last Traded
0.0118 1.5% 0.80 0.7501 0.80 0.79 0.7882 20:00:00
more quote information »

HDSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.620.800.620.713197494,7690.1829.03%
1 Month0.7620.800.520.6656967182,9500.0384.99%
3 Months0.80210.92850.520.7798383232,734-0.0021-0.26%
6 Months0.67251.030.4950.7348633361,0550.127518.96%
1 Year2.022.200.30290.8620978536,237-1.22-60.4%
3 Years6.5810.400.30293.46554,042-5.78-87.84%
5 Years3.9210.400.30294.05431,394-3.12-79.59%

HDSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 0.7987 0.0072 0.91% 0.79 0.80 0.7501 109,967
Apr 08 2020 0.7915 0.0245 3.19% 0.78 0.7915 0.75 101,645
Apr 07 2020 0.767 0.0646 9.2% 0.7107 0.7797 0.70 92,274
Apr 06 2020 0.7024 0.0223 3.28% 0.68 0.719 0.6551 98,061
Apr 03 2020 0.6801 0.0401 6.27% 0.6371 0.70 0.63 93,050
Apr 02 2020 0.64 -0.01 -1.54% 0.62 0.73 0.62 90,531
Apr 01 2020 0.65 -0.005 -0.76% 0.66 0.66 0.6091 212,328
Mar 31 2020 0.655 0.005 0.77% 0.6478 0.655 0.64 115,356
Mar 30 2020 0.65 0.00 0.0% 0.6346 0.65505 0.626001 94,417
Mar 27 2020 0.65 0.0108 1.69% 0.61 0.65 0.61 63,244
Mar 26 2020 0.6392 -0.0108 -1.66% 0.61 0.6552 0.61 262,440
Mar 25 2020 0.65 0.022 3.5% 0.62 0.65 0.60 130,595
Mar 24 2020 0.628 0.0401 6.82% 0.5766 0.64 0.5766 227,551
Mar 23 2020 0.5879 -0.0122 -2.03% 0.56 0.61 0.52 254,902
Mar 20 2020 0.6001 -0.0489 -7.53% 0.62 0.65 0.58 469,400
Mar 19 2020 0.649 0.0068 1.06% 0.6208 0.65 0.60 126,435
Mar 18 2020 0.6422 -0.0288 -4.29% 0.63 0.69 0.6001 172,355
Mar 17 2020 0.671 -0.0489 -6.79% 0.7195 0.7195 0.64 355,697
Mar 16 2020 0.7199 -0.0251 -3.37% 0.73 0.7699 0.705 304,699
Mar 13 2020 0.745 0.0124 1.69% 0.75 0.7915 0.73 174,621
Mar 12 2020 0.7326 -0.0674 -8.43% 0.762 0.80 0.7302 361,657
Mar 11 2020 0.80 -0.0156 -1.91% 0.82 0.82 0.79 126,733
Mar 10 2020 0.8156 -0.0024 -0.29% 0.83 0.83 0.781 496,444
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.