Home

Hudson Technologies, Inc. - Common Stock (HDSN)

9.3700
+0.2700 (2.97%)
NASDAQ · Last Trade: Oct 23rd, 9:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hudson Technologies, Inc. - Common Stock (HDSN)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.569.659.309.37286,2459.37
10/22/20259.059.108.879.10280,1599.10
10/21/20258.939.078.839.00153,6999.00
10/20/20258.869.028.818.97143,9848.97
10/17/20258.858.968.728.74186,5978.74
10/16/20259.229.278.968.99180,4988.99
10/15/20258.979.218.859.21232,9599.21
10/14/20258.808.988.738.91153,6898.91
10/13/20258.868.948.818.92164,3048.92
10/10/20259.039.108.798.80221,0288.80
10/09/20259.209.208.989.05146,1209.05
10/08/20259.099.219.029.21153,4079.21
10/07/20259.239.239.019.04258,5779.04
10/06/20259.489.529.219.24352,0329.24
10/03/20259.549.659.309.45267,6769.45
10/02/20259.759.759.469.50277,9809.50
10/01/20259.829.859.659.72311,0269.72
9/30/20259.729.949.629.93355,6489.93
9/29/20259.959.959.619.71362,3619.71
9/26/20259.9810.069.759.84244,8959.84
9/25/20259.859.989.729.98198,7409.98
9/24/20259.8710.069.859.91246,3629.91
9/23/20259.9910.069.799.86213,7319.86
9/22/20259.8410.039.759.94212,0389.94
9/19/202510.2710.279.849.86409,7639.86
9/18/202510.1410.3010.0810.21191,51710.21
9/17/202510.3310.4010.0510.10228,81510.10
9/16/202510.4910.4910.2110.30398,01910.30
9/15/202510.2010.5210.1410.44250,60910.44
9/12/202510.2410.2410.0610.16183,76410.16
9/11/202510.1810.3910.1210.31181,71910.31
9/10/202510.0110.129.9810.11197,24010.11
9/09/202510.2010.229.9910.05192,49610.05
9/08/202510.2310.3510.1610.31262,96610.31
9/05/202510.3810.4210.0910.20248,99410.20
9/04/202510.2910.4410.2510.36217,88710.36
9/03/202510.2010.3510.1910.23200,18410.23
9/02/202510.0910.4610.0210.26392,95210.26
8/29/202510.2610.2810.0010.16314,41910.16
8/28/202510.3310.3410.0610.28336,58810.28
8/27/20259.9210.279.8710.25463,32110.25
8/26/20259.8610.019.829.96512,9909.96
8/25/20259.739.969.719.86453,2209.86
8/22/20259.639.789.519.74421,8029.74
8/21/20259.369.559.349.54366,5859.54
8/20/20259.529.549.329.37395,8009.37
8/19/20259.499.589.399.51406,6739.51
8/18/20259.419.629.419.50402,5149.50
8/15/20259.639.679.399.41642,7039.41
8/14/20259.739.739.499.60353,9229.60
8/13/20259.919.919.789.79348,6009.79
8/12/20259.759.889.739.87337,9519.87
8/11/20259.719.799.639.73346,1699.73
8/08/20259.839.879.679.69288,3069.69
8/07/20259.939.949.659.78301,7539.78
8/06/20259.909.939.689.86422,3219.86
8/05/202510.0010.009.669.90531,0149.90
8/04/20259.6710.059.669.93948,4939.93
8/01/20259.389.669.099.551,052,9759.55
7/31/20259.339.709.109.392,994,9629.39
7/30/20258.618.768.298.32567,1048.32
7/29/20258.668.908.568.58384,7748.58
7/28/20258.568.828.568.62448,7498.62
7/25/20258.288.568.248.53224,2508.53
7/24/20258.208.338.158.28254,5088.28