UK markets close in 3 hours 15 minutes

Hudson Technologies Inc. (HDSN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.64-0.10 (-0.93%)
At close: 04:00PM EDT
10.59 -0.05 (-0.47%)
After hours: 04:03PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202410.6910.8410.5610.6410.64618,400
23 Apr 202410.5310.8410.5310.7410.74288,700
22 Apr 202410.5210.6310.4210.5310.53212,200
19 Apr 202410.4610.7410.3710.5310.53483,400
18 Apr 202410.4910.7710.4310.5010.50409,500
17 Apr 202410.3710.4910.3310.4510.45623,200
16 Apr 202410.1610.4910.0910.3510.35422,300
15 Apr 202410.2610.3610.1110.1910.19328,500
12 Apr 202410.3910.4610.2110.2710.27305,200
11 Apr 202410.4710.5610.3810.4510.45324,300
10 Apr 202410.5910.7710.4310.4910.49333,600
09 Apr 202410.7910.8010.5510.6810.68518,900
08 Apr 202410.6911.0810.4910.7910.79706,000
05 Apr 202410.9511.0010.3010.6010.601,060,200
04 Apr 202411.3811.4911.0511.1411.14527,700
03 Apr 202410.8611.4410.8211.3311.33579,600
02 Apr 202411.3311.3310.8810.9410.94455,000
01 Apr 202411.0211.3610.9211.3311.33946,400
28 Mar 202411.1011.3010.7911.0111.01941,800
27 Mar 202411.3711.4411.0811.1411.14793,800
26 Mar 202411.6111.6511.2711.3211.32506,100
25 Mar 202411.9111.9211.5211.5911.59207,300
22 Mar 202412.0012.0811.5811.8811.88530,300
21 Mar 202412.0412.1011.8611.9511.95438,700
20 Mar 202412.1612.2211.9112.0212.02617,000
19 Mar 202411.7012.1211.7012.1212.12246,600
18 Mar 202411.6911.7711.5111.7111.71278,800
15 Mar 202411.5011.8711.5011.7111.71605,800
14 Mar 202411.2911.6211.2111.5911.59406,500
13 Mar 202411.3011.3711.1211.2611.26389,300
12 Mar 202411.5711.5811.1911.3511.35482,000
11 Mar 202411.7411.7411.0711.6311.63644,900
08 Mar 202411.6312.2811.6011.6811.68766,200
07 Mar 202412.4812.6111.5711.5911.592,131,200
06 Mar 202414.2814.2813.6114.2214.22497,100
05 Mar 202414.2614.5914.0314.0714.07654,800
04 Mar 202414.6514.6914.1914.2714.27430,700
01 Mar 202414.7014.7014.3614.5614.56351,300
29 Feb 202414.6514.8514.6114.6514.65394,700
28 Feb 202414.8314.8714.5314.5414.54192,800
27 Feb 202415.1615.1814.7914.8914.89281,500
26 Feb 202414.7915.2414.6914.9614.96300,900
23 Feb 202414.5714.8914.4014.7714.77202,400
22 Feb 202414.1814.6514.1114.5814.58374,600
21 Feb 202414.2814.3514.1214.2014.20220,600
20 Feb 202414.6914.8314.2214.3314.33480,400
16 Feb 202414.7015.0814.4114.8414.84485,700
15 Feb 202414.9114.9514.2414.6914.69369,000
14 Feb 202414.3514.8714.2714.7914.79296,400
13 Feb 202414.3114.6214.1014.2114.21447,600
12 Feb 202414.5014.8714.4114.7714.77430,100
09 Feb 202413.3214.5013.2814.4814.48578,400
08 Feb 202413.4713.5813.0913.2313.23405,000
07 Feb 202413.1613.4812.9113.4713.47351,600
06 Feb 202412.8113.1412.7513.0613.06466,600
05 Feb 202412.8712.9812.5912.8712.87423,200
02 Feb 202412.7613.1912.7412.9412.94421,900
01 Feb 202412.6513.0812.6512.8312.83280,100
31 Jan 202412.7613.0412.6512.6812.68447,600
30 Jan 202412.5012.7512.4512.7312.73958,200
29 Jan 202412.0312.5811.9512.4912.49463,100
26 Jan 202411.9612.0711.8112.0412.04261,800
25 Jan 202411.9012.0811.8211.9211.92235,600
24 Jan 202412.0712.2011.7911.7911.79237,500
23 Jan 202412.3012.4012.0212.0312.03212,200
22 Jan 202412.0212.4912.0212.2012.20345,400
19 Jan 202412.4212.4211.7712.0012.00626,500
18 Jan 202412.6212.7412.2112.2912.29309,700
17 Jan 202412.6512.6512.4612.6112.61169,400
16 Jan 202412.9813.0412.7212.7812.78175,800
12 Jan 202413.3613.3612.8413.0013.00165,600
11 Jan 202413.1913.2512.8413.2113.21291,000
10 Jan 202412.8713.2012.8013.1913.19253,800
09 Jan 202413.0613.0712.6912.9612.96319,800
08 Jan 202413.4413.5213.1613.2213.22272,700
05 Jan 202413.8913.8913.3613.4613.46531,300
04 Jan 202414.0815.0313.9613.9713.97853,400
03 Jan 202413.8814.0413.6114.0114.01370,900
02 Jan 202413.4113.9613.4113.9013.90279,200
29 Dec 202313.4013.5313.3313.4913.49216,500
28 Dec 202313.4213.5313.3313.3613.36124,500
27 Dec 202313.3413.5213.3113.4413.44169,000
26 Dec 202313.2013.3513.1413.2913.29126,500
22 Dec 202313.0013.3413.0013.1913.19155,100
21 Dec 202313.0413.1712.9013.0613.06218,000
20 Dec 202313.3113.5112.9312.9512.95459,800
19 Dec 202313.1513.4113.0113.3413.34296,900
18 Dec 202313.0313.1012.8113.0013.00254,700
15 Dec 202313.3113.5412.8312.9212.92529,800
14 Dec 202313.2913.5912.8513.1113.11448,100
13 Dec 202312.8612.9812.4512.9412.94686,600
12 Dec 202312.8213.0212.6712.8412.84311,700
11 Dec 202312.9913.0512.6912.8012.80195,400
08 Dec 202312.9513.2012.8812.9812.98216,400
07 Dec 202312.6213.0512.5612.9712.97273,700
06 Dec 202312.7313.0912.6212.6512.65322,200
05 Dec 202312.9013.2012.5812.7212.72468,000
04 Dec 202312.6212.7412.2112.3512.35279,900
01 Dec 202312.2912.7512.2912.6612.66298,600
30 Nov 202312.1812.5011.9812.3512.351,189,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...