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 | 0.09 | 1.00558659218 | 8.95 | 9.23 | 8.75 | 219154 | 8.95537402 | CS |
| 4 | 0.32 | 3.66972477064 | 8.72 | 9.28 | 8.21 | 309768 | 8.71381287 | CS |
| 12 | -0.15 | -1.63220892274 | 9.19 | 10.04 | 8.21 | 437561 | 9.04779189 | CS |
| 26 | -2.92 | -24.4147157191 | 11.96 | 15.24 | 7.9 | 494209 | 10.64111699 | CS |
| 52 | 0.08 | 0.892857142857 | 8.96 | 15.24 | 7.9 | 472432 | 11.30879725 | CS |
| 156 | 5.49 | 154.647887324 | 3.55 | 15.24 | 2.7 | 568283 | 8.87695436 | CS |
| 260 | 8.44 | 1406.66666667 | 0.6 | 15.24 | 0.3029 | 560082 | 5.88348289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 8.94 | -0.15 | -1.65 | 9.05 | 9.08 | 8.91 | 391622 |
| 1718663700 | 9.09 | -0.03 | -0.33 | 9.08 | 9.13 | 8.93 | 210966 |
| 1718404500 | 9.1199999 | -0.24 | -2.56 | 9.31 | 9.3699999 | 8.93 | 806376 |
| 1718318100 | 9.36 | 0.15 | 1.63 | 9.23 | 9.43 | 9.03 | 674038 |
| 1718231700 | 9.21 | -0.16 | -1.71 | 9.43 | 9.5399999 | 9.16 | 446098 |
| 1718145300 | 9.3699999 | -0.01 | -0.11 | 9.36 | 9.44 | 9.28 | 373823 |
| 1718058900 | 9.38 | -0.01 | -0.11 | 9.23 | 9.53 | 9.15 | 616794 |
| 1717799700 | 9.39 | 0.3 | 3.30 | 9.1 | 9.58 | 9.1 | 423323 |
| 1717713300 | 9.09 | 0.07 | 0.78 | 9 | 9.1199999 | 8.91 | 455210 |
| 1717626900 | 9.02 | 0.06 | 0.67 | 8.98 | 9.125 | 8.92 | 296737 |
| 1717540500 | 8.96 | -0.23 | -2.50 | 9.16 | 9.18 | 8.9 | 489638 |
| 1717454100 | 9.19 | 0.28 | 3.14 | 8.98 | 9.21 | 8.9 | 545189 |
| 1717194900 | 8.91 | -0.08 | -0.89 | 9.05 | 9.14 | 8.7899999 | 517018 |
| 1717108500 | 8.99 | -0.24 | -2.60 | 9.23 | 9.44 | 8.89 | 3503750 |
| 1717022100 | 9.23 | -0.42 | -4.35 | 9.53 | 9.55 | 9.1199999 | 355524 |
| 1716935700 | 9.65 | 0.13 | 1.37 | 9.58 | 9.7 | 9.53 | 236188 |
| 1716590100 | 9.52 | -0.03 | -0.31 | 9.58 | 9.635 | 9.4949999 | 212159 |
| 1716503700 | 9.55 | -0.33 | -3.34 | 9.86 | 9.95 | 9.51 | 473498 |
| 1716417300 | 9.88 | 0.15 | 1.54 | 9.73 | 10.04 | 9.73 | 415008 |
| 1716330900 | 9.73 | 0.14 | 1.46 | 9.58 | 9.755 | 9.43 | 309345 |
| 1716244500 | 9.59 | 0.15 | 1.59 | 9.44 | 9.63 | 9.41 | 377852 |
| 1715985300 | 9.44 | 0.14 | 1.51 | 9.32 | 9.45 | 9.19 | 220277 |
| 1715898900 | 9.3 | 0.08 | 0.87 | 9.23 | 9.3699999 | 9.21 | 227725 |
| 1715812500 | 9.22 | -0.07 | -0.75 | 9.35 | 9.44 | 9.195 | 192966 |
| 1715726100 | 9.2899999 | 0.01 | 0.11 | 9.35 | 9.41 | 9.19 | 252370 |
| 1715639700 | 9.28 | 0.17 | 1.87 | 9.1 | 9.4 | 9.1 | 342621 |
| 1715380500 | 9.11 | -0.03 | -0.33 | 9.11 | 9.17 | 9.0399999 | 330319 |
| 1715294100 | 9.14 | -0.07 | -0.76 | 9.25 | 9.27 | 9.02 | 400181 |
| 1715207700 | 9.21 | -0.21 | -2.23 | 9.32 | 9.36 | 9.091 | 335971 |
| 1715121300 | 9.42 | 0.05 | 0.53 | 9.3699999 | 9.48 | 9.2899999 | 352047 |
| 1715034900 | 9.3699999 | 0.24 | 2.63 | 9.19 | 9.55 | 9.185 | 627593 |
| 1714775700 | 9.13 | 0.03 | 0.33 | 9.19 | 9.49 | 8.75 | 1091323 |
| 1714689300 | 9.1 | -0.7 | -7.14 | 8.22 | 9.155 | 7.9 | 3554788 |
| 1714602900 | 9.8 | -0.12 | -1.21 | 9.91 | 10.01 | 9.74 | 842507 |
| 1714516500 | 9.92 | -0.41 | -3.97 | 10.24 | 10.29 | 9.7 | 719029 |
| 1714430100 | 10.33 | -0.1 | -0.96 | 10.56 | 10.69 | 10.29 | 359340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
