HDSN

Hudson Technologies, Inc. Historical Stock Prices

$3.29
*  
0.13
3.8%
Get HDSN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading HDSN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    HDSN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.33  3.376  3.23  3.29 212,209
07/06/2015 3.33 3.376 3.23 3.3 212,701
07/02/2015 3.46 3.47 3.37 3.42 31,678
07/01/2015 3.51 3.52 3.4438 3.46 61,881
06/30/2015 3.45 3.55 3.43 3.49 127,079
06/29/2015 3.54 3.6 3.4 3.43 106,967
06/26/2015 3.66 3.74 3.52 3.6 90,328
06/25/2015 3.75 3.75 3.603 3.66 50,464
06/24/2015 3.75 3.79 3.633 3.71 53,216
06/23/2015 3.85 3.89 3.75 3.79 124,792
06/22/2015 3.839 3.9 3.77 3.85 88,472
06/19/2015 3.65 3.82 3.57 3.79 307,188
06/18/2015 3.96 4.04 3.78 3.84 86,524
06/17/2015 4.11 4.16 3.96 3.98 47,047
06/16/2015 4.07 4.15 4.004 4.12 38,908
06/15/2015 4.01 4.06 3.95 4.03 25,886
06/12/2015 4.06 4.07 4.02 4.04 16,463
06/11/2015 3.95 4.0599 3.93 4.04 65,561
06/10/2015 4.04 4.07 3.92 3.94 44,835
06/09/2015 3.98 4.04 3.88 3.99 63,971
06/08/2015 3.96 4 3.89 4 41,388
06/05/2015 4.03 4.07 3.97 3.99 33,540
06/04/2015 4.08 4.11 3.99 4 165,425
06/03/2015 4.04 4.14 4 4.06 154,868
06/02/2015 3.99 4.01 3.92 4.01 28,604
06/01/2015 4.03 4.03 3.93 3.98 41,587
05/29/2015 3.98 4.03 3.96 3.99 42,801
05/28/2015 3.99 3.999 3.94 3.97 58,634
05/27/2015 3.85 4 3.85 3.99 154,723
05/26/2015 3.79 3.89 3.67 3.87 96,202
05/22/2015 3.89 3.94 3.76 3.79 63,077
05/21/2015 4.01 4.08 3.91 3.92 210,405
05/20/2015 3.96 4 3.91 3.96 28,688
05/19/2015 3.97 4.05 3.9 4 268,315
05/18/2015 4.1 4.1 3.91 4 198,959
05/15/2015 4.15 4.17 4.09 4.12 44,934
05/14/2015 4.17 4.25 4.13 4.14 68,481
05/13/2015 4.06 4.26 4.06 4.16 164,306
05/12/2015 4 4.03 3.92 4 94,453
05/11/2015 4.01 4.1499 3.97 3.99 141,485
05/08/2015 4.01 4.07 3.84 4.03 215,959
05/07/2015 4.38 4.41 3.96 3.97 207,558
05/06/2015 4.65 4.75 4.28 4.36 545,229
05/05/2015 4.36 4.56 4.36 4.53 352,557
05/04/2015 4.3 4.37 4.3 4.345 151,079
05/01/2015 4.23 4.32 4.18 4.27 93,230
04/30/2015 4.19 4.32 4.1 4.18 87,083
04/29/2015 4.3 4.33 4.07 4.17 74,947
04/28/2015 4.29 4.33 4.2 4.3 47,715
04/27/2015 4.25 4.34 4.19 4.26 59,330
04/24/2015 4.28 4.3 4.21 4.27 53,644
04/23/2015 4.33 4.35 4.21 4.25 138,034
04/22/2015 4.2 4.34 4.185 4.27 124,516
04/21/2015 4.06 4.18 4.04 4.16 90,747
04/20/2015 3.92 4.04 3.92 4 36,046
04/17/2015 3.89 3.99 3.82 3.95 40,622
04/16/2015 3.9 4.02 3.87 3.92 62,612
04/15/2015 3.64 4.03 3.62 3.93 284,843
04/14/2015 3.74 3.74 3.62 3.65 119,237
04/13/2015 3.75 3.805 3.71 3.74 13,400
04/10/2015 3.831 3.88 3.6 3.85 131,718
04/09/2015 3.86 3.92 3.79 3.855 77,391
04/08/2015 3.84 3.93 3.77 3.855 49,890
04/07/2015 3.77 3.87 3.77 3.8 44,255
04/06/2015 3.87 3.87 3.77 3.77 165,799
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?