Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Hudson Technologies Inc (HDSN)
Hudson Technologies Inc (HDSN) Historical

HDSN Hudson Technologies Inc

8.19

0.00 (0.00%)

Pre Market

Last Updated: 07:00:01

Delayed by 15 minutes

HDSN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	8.19	-0.23	-2.73%	8.43	8.45	8.18	615,361
Sep 19 2024	8.42	0.05	0.60%	8.58	8.58	8.33	319,148
Sep 18 2024	8.37	-0.10	-1.18%	8.5556	8.66	8.36	436,985
Sep 17 2024	8.47	0.56	7.08%	8.03	8.60	7.98	697,591
Sep 16 2024	7.91	-0.04	-0.50%	7.98	8.01	7.81	256,821
Sep 13 2024	7.95	0.11	1.40%	7.88	8.11	7.88	430,156
Sep 12 2024	7.84	0.02	0.26%	7.8106	7.91	7.66	283,990
Sep 11 2024	7.82	-0.05	-0.64%	7.91	8.0001	7.58	349,048
Sep 10 2024	7.87	0.12	1.48%	7.76	7.91	7.73	250,936
Sep 09 2024	7.755	-0.04	-0.45%	7.87	7.92	7.6144	349,976
Sep 06 2024	7.79	-0.27	-3.35%	8.02	8.11	7.78	250,716
Sep 05 2024	8.06	0.03	0.37%	8.06	8.2583	8.00	399,327
Sep 04 2024	8.03	0.05	0.63%	7.95	8.135	7.82	334,562
Sep 03 2024	7.98	-0.24	-2.92%	8.165	8.165	7.92	416,171
Aug 30 2024	8.22	0.11	1.36%	8.10	8.24	8.03	301,864
Aug 29 2024	8.11	0.08	1.00%	8.14	8.215	8.04	176,271
Aug 28 2024	8.03	-0.21	-2.55%	8.21	8.30	7.96	282,037
Aug 27 2024	8.24	-0.04	-0.48%	8.25	8.30	8.19	197,338
Aug 26 2024	8.28	-0.05	-0.60%	8.42	8.48	8.25	248,142
Aug 23 2024	8.33	0.33	4.13%	8.06	8.37	8.0234	373,981
Aug 22 2024	8.00	-0.17	-2.08%	8.19	8.19	7.975	241,972
Aug 21 2024	8.17	0.19	2.38%	8.03	8.18	7.975	388,824
Aug 20 2024	7.98	-0.02	-0.25%	8.02	8.06	7.845	372,009
Aug 19 2024	8.00	0.02	0.25%	7.99	8.10	7.96	439,128
Aug 16 2024	7.98	-0.09	-1.12%	8.08	8.08	7.85	473,325
Aug 15 2024	8.07	0.15	1.89%	8.05	8.18	7.995	405,081
Aug 14 2024	7.92	-0.12	-1.43%	8.05	8.08	7.83	288,538
Aug 13 2024	8.035	0.57	7.56%	7.52	8.07	7.52	533,834
Aug 12 2024	7.47	-0.38	-4.84%	7.86	7.95	7.45	716,305
Aug 09 2024	7.85	-0.11	-1.38%	7.94	7.98	7.64	407,424
Aug 08 2024	7.96	-0.09	-1.12%	8.10	8.50	7.675	473,111
Aug 07 2024	8.05	0.51	6.76%	7.15	8.36	6.94	1,123,964
Aug 06 2024	7.54	-0.06	-0.79%	7.60	7.68	7.39	766,417
Aug 05 2024	7.60	-0.30	-3.80%	7.635	7.71	7.47	488,511
Aug 02 2024	7.90	-0.36	-4.36%	8.20	8.20	7.70	689,109
Aug 01 2024	8.26	-0.30	-3.50%	8.61	8.65	8.15	708,494
Jul 31 2024	8.56	-0.29	-3.28%	8.85	8.86	8.37	673,150
Jul 30 2024	8.85	0.01	0.11%	8.84	9.00	8.75	402,128
Jul 29 2024	8.84	-0.20	-2.21%	8.98	9.06	8.80	298,000
Jul 26 2024	9.04	0.05	0.56%	8.94	9.10	8.83	314,136
Jul 25 2024	8.99	0.20	2.28%	8.83	9.09	8.82	244,564
Jul 24 2024	8.79	-0.35	-3.83%	9.18	9.20	8.78	239,366
Jul 23 2024	9.14	0.10	1.11%	8.99	9.23	8.94	303,335
Jul 22 2024	9.04	0.24	2.73%	8.83	9.05	8.77	96,027
Jul 19 2024	8.80	-0.13	-1.46%	8.95	8.95	8.75	212,476
Jul 18 2024	8.93	-0.11	-1.22%	9.00	9.1499	8.91	233,334
Jul 17 2024	9.04	-0.10	-1.09%	9.14	9.28	8.99	222,618
Jul 16 2024	9.14	0.39	4.46%	8.80	9.23	8.80	475,156
Jul 15 2024	8.75	0.07	0.81%	8.78	8.93	8.67	446,742
Jul 12 2024	8.68	-0.07	-0.80%	8.79	9.03	8.68	334,254
Jul 11 2024	8.75	0.43	5.17%	8.39	8.78	8.39	348,274
Jul 10 2024	8.32	0.07	0.85%	8.23	8.34	8.23	212,359
Jul 09 2024	8.25	-0.07	-0.84%	8.31	8.346	8.21	257,601
Jul 08 2024	8.32	-0.01	-0.12%	8.37	8.4969	8.30	295,294
Jul 05 2024	8.33	-0.14	-1.65%	8.46	8.50	8.25	379,797
Jul 03 2024	8.47	0.01	0.12%	8.49	8.60	8.35	186,665
Jul 02 2024	8.46	-0.04	-0.47%	8.45	8.53	8.374	206,521
Jul 01 2024	8.50	-0.29	-3.30%	8.86	8.86	8.42	466,835
Jun 28 2024	8.79	0.13	1.50%	8.72	8.79	8.6501	724,371
Jun 27 2024	8.66	-0.12	-1.37%	8.79	8.92	8.575	281,802
Jun 26 2024	8.78	0.09	1.04%	8.65	8.85	8.58	331,775
Jun 25 2024	8.69	-0.20	-2.25%	8.88	8.88	8.55	502,472

Hudson Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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