HDSN

Hudson Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.04 2.04% 2.00 14:13:39
Open Price Low Price High Price Close Price Prev Close
1.97 1.95 2.09 1.96
more quote information »

HDSN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.072.181.84841.96809,531-0.07-3.38%
1 Month1.642.251.371.86988,0530.3621.95%
3 Months1.202.251.161.631,276,3290.8066.67%
6 Months1.152.251.011.51995,9320.8573.91%
1 Year0.82122.250.781.44576,9821.18143.55%
3 Years4.494.600.30291.39548,178-2.49-55.46%
5 Years3.6010.400.30293.49534,975-1.60-44.44%

HDSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 1.96 0.01 0.51% 1.93 2.005 1.91 518,650
Apr 15 2021 1.95 -0.07 -3.47% 2.03 2.04 1.9101 393,997
Apr 14 2021 2.02 0.12 6.32% 1.90 2.04 1.87 530,972
Apr 13 2021 1.90 -0.13 -6.4% 2.05 2.07 1.8484 1,577,925
Apr 12 2021 2.03 -0.02 -0.98% 2.07 2.18 2.00 1,026,113
Apr 09 2021 2.05 0.06 3.02% 2.00 2.12 1.93 963,223
Apr 08 2021 1.99 0.02 1.02% 1.85 2.25 1.811 4,245,932
Apr 07 2021 1.97 0.25 14.53% 1.72 2.1012 1.72 3,636,675
Apr 06 2021 1.72 -0.02 -1.15% 1.71 1.765 1.66 476,351
Apr 05 2021 1.74 0.08 4.82% 1.70 1.74 1.63 362,109
Apr 01 2021 1.66 0.05 3.11% 1.68 1.76 1.6243 1,125,740
Mar 31 2021 1.61 0.06 3.87% 1.59 1.67 1.58 467,247
Mar 30 2021 1.55 0.04 2.65% 1.49 1.59 1.49 355,779
Mar 29 2021 1.51 0.06 4.14% 1.45 1.60 1.44 615,223
Mar 26 2021 1.45 -0.02 -1.36% 1.50 1.55 1.42 447,326
Mar 25 2021 1.47 0.02 1.38% 1.46 1.52 1.37 370,182
Mar 24 2021 1.45 -0.12 -7.64% 1.55 1.61 1.42 524,190
Mar 23 2021 1.57 -0.10 -5.99% 1.66 1.67 1.57 393,415
Mar 22 2021 1.67 0.05 3.09% 1.64 1.73 1.64 741,956
Mar 19 2021 1.62 0.03 1.89% 1.56 1.62 1.55 480,006
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210419 18:33:02