HDSN

Hudson Technologies, Inc. Historical Stock Prices

$3.26
*  
0.17
4.96%
Get HDSN Alerts
*Delayed - data as of Sep. 18, 2014 14:37 ET  -  Find a broker to begin trading HDSN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    HDSN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
14:37  3.44  3.46  3.2012  3.26 148,162
09/17/2014 3.24 3.46 3.2 3.43 257,045
09/16/2014 3.14 3.59 3.14 3.19 740,466
09/15/2014 3.18 3.21 3.12 3.13 43,630
09/12/2014 3.115 3.19 3.08 3.19 69,491
09/11/2014 3.1 3.14 2.98 3.12 193,393
09/10/2014 3.08 3.14 3.06 3.1 45,385
09/09/2014 3.18 3.2 3.061 3.13 119,931
09/08/2014 3.07 3.26 3.07 3.15 14,223
09/05/2014 3.21 3.3 3.06 3.08 64,192
09/04/2014 3.14 3.32 3.1014 3.28 156,842
09/03/2014 3.11 3.14 3.03 3.12 33,409
09/02/2014 3.05 3.12 3.0101 3.12 37,193
08/29/2014 3.05 3.11 3.04 3.06 51,716
08/28/2014 3.07 3.12 3.05 3.06 8,239
08/27/2014 3.06 3.14 3.04 3.07 9,348
08/26/2014 3.13 3.15 3.02 3.07 26,173
08/25/2014 3.1 3.17 3.05 3.17 33,987
08/22/2014 3.06 3.12 3.05 3.07 29,632
08/21/2014 3.04 3.12 3.022 3.07 8,987
08/20/2014 2.95 3.1059 2.95 3.06 119,336
08/19/2014 2.9 2.95 2.86 2.93 33,252
08/18/2014 2.8 2.9 2.79 2.85 15,793
08/15/2014 2.743 2.8 2.72 2.786 20,227
08/14/2014 2.78 2.82 2.78 2.79 20,144
08/13/2014 2.82 2.88 2.73 2.76 22,976
08/12/2014 2.79 2.88 2.77 2.84 35,184
08/11/2014 2.66 2.79 2.66 2.76 46,408
08/08/2014 2.68 2.7 2.66 2.7 25,482
08/07/2014 2.61 2.69 2.61 2.65 26,948
08/06/2014 2.69 2.69 2.61 2.66 25,231
08/05/2014 2.672 2.7 2.6 2.65 58,264
08/04/2014 2.69 2.71 2.66 2.7 12,605
08/01/2014 2.76 2.79 2.67 2.71 78,846
07/31/2014 2.71 2.8699 2.7 2.79 53,396
07/30/2014 2.77 2.849 2.71 2.71 79,459
07/29/2014 2.91 2.93 2.75 2.77 74,534
07/28/2014 2.97 2.97 2.9 2.93 16,672
07/25/2014 3.02 3.04 2.9 2.95 43,441
07/24/2014 2.9 3.02 2.9 3 38,040
07/23/2014 2.95 3.02 2.905 2.93 75,016
07/22/2014 2.95 3.01 2.92 3.01 27,607
07/21/2014 2.97 3.05 2.88 2.9 28,437
07/18/2014 2.98 3.02 2.95 3 17,144
07/17/2014 3.05 3.1 2.96 2.99 16,297
07/16/2014 3.11 3.24 3.02 3.08 58,902
07/15/2014 2.93 3.11 2.86 3.08 75,265
07/14/2014 2.99 3.02 2.9 2.95 53,057
07/11/2014 3.04 3.1 2.93 2.95 83,389
07/10/2014 3 3.07 2.975 3.01 71,562
07/09/2014 2.991 3.03 2.92 3.02 78,628
07/08/2014 3.07 3.12 2.92 2.92 63,149
07/07/2014 3.25 3.34 3.16 3.2 125,912
07/03/2014 3.05 3.29 3.05 3.23 124,085
07/02/2014 2.93 3.07 2.882 3.07 115,666
07/01/2014 2.88 2.96 2.87 2.9 113,556
06/30/2014 2.84 2.96 2.81 2.89 69,186
06/27/2014 2.82 2.89 2.8 2.87 147,268
06/26/2014 2.88 2.909 2.8 2.81 100,063
06/25/2014 2.85 2.95 2.8 2.86 106,342
06/24/2014 2.88 2.97 2.8 2.82 75,039
06/23/2014 2.89 2.94 2.84 2.88 29,588
06/20/2014 3.06 3.07 2.87 2.93 204,234
06/19/2014 2.8 3.07 2.8 3.03 153,280
06/18/2014 2.88 2.94 2.729 2.79 209,734
06/17/2014 3.09 3.34 2.87 2.87 168,609
06/16/2014 2.8 3.05 2.79 3.01 383,550
06/13/2014 2.7 2.8 2.7 2.76 162,981
06/12/2014 2.72 2.73 2.67 2.7 139,245
06/11/2014 2.68 2.74 2.65 2.7 173,992
06/10/2014 2.7 2.73 2.7 2.71 269,417
06/09/2014 2.73 2.77 2.68 2.73 297,642
06/06/2014 2.58 2.74 2.55 2.73 1,594,679
06/05/2014 2.78 2.78 2.725 2.75 28,200
06/04/2014 2.8 2.8 2.71 2.76 31,125
06/03/2014 2.77 2.83 2.77 2.82 11,888
06/02/2014 2.75 2.88 2.75 2.83 28,248
05/30/2014 2.72 2.74 2.68 2.7183 13,600
05/29/2014 2.7 2.7299 2.67 2.7 16,368
05/28/2014 2.8 2.83 2.6801 2.7 45,263
05/27/2014 2.72 2.9 2.72 2.8 55,687
05/23/2014 2.77 2.84 2.71 2.74 82,624
05/22/2014 2.75 2.88 2.75 2.75 64,166
05/21/2014 2.76 2.76 2.71 2.72 79,714
05/20/2014 2.77 2.935 2.74 2.74 86,497
05/19/2014 2.86 2.88 2.803 2.88 18,831
05/16/2014 2.84 2.9372 2.783 2.86 24,586
05/15/2014 2.95 2.97 2.72 2.86 95,694
05/14/2014 3.15 3.168 2.92 2.93 92,863
05/13/2014 3.15 3.19 3.15 3.1848 9,982
05/12/2014 3.16 3.22 3.15 3.16 20,894
05/09/2014 3.18 3.24 3.16 3.18 15,602
05/08/2014 3.27 3.3 3.08 3.18 102,242
05/07/2014 3.25 3.31 3.25 3.26 23,154
05/06/2014 3.2501 3.3027 3.25 3.26 15,792
05/05/2014 3.31 3.348 3.22 3.31 27,359
05/02/2014 3.28 3.39 3.263 3.3 111,626
05/01/2014 3.32 3.34 3.25 3.28 57,205
04/30/2014 3.25 3.27 3.25 3.265 16,006
04/29/2014 3.25 3.2542 3.245 3.25 25,231
04/28/2014 3.31 3.31 3.22 3.25 58,712
04/25/2014 3.22 3.4 3.22 3.27 96,220
04/24/2014 3.16 3.269 3.16 3.24 51,388
04/23/2014 3.08 3.2 3.01 3.12 63,971
04/22/2014 3.11 3.13 3.048 3.06 33,531
04/21/2014 3.05 3.11 3.0408 3.105 34,866
04/17/2014 3.02 3.09 3 3.07 39,274
04/16/2014 2.99 3.06 2.94 3.03 59,012
04/15/2014 2.92 2.95 2.88 2.94 19,930
04/14/2014 2.89 3.03 2.885 2.94 46,720
04/11/2014 2.86 2.94 2.82 2.87 51,657
04/10/2014 2.966 2.97 2.85 2.9 27,963
04/09/2014 2.84 3 2.84 2.94 47,422
04/08/2014 2.69 2.85 2.69 2.84 21,035
04/07/2014 2.66 2.82 2.66 2.69 52,621
04/04/2014 2.85 2.85 2.65 2.68 97,609
04/03/2014 2.8 2.83 2.72 2.75 74,279
04/02/2014 2.81 2.826 2.76 2.8 31,915
04/01/2014 2.8 2.87 2.76 2.8 42,129
03/31/2014 2.83 2.83 2.77 2.8 54,349
03/28/2014 2.92 2.92 2.82 2.82 40,853
03/27/2014 2.85 2.9399 2.76 2.93 43,683
03/26/2014 2.91 2.91 2.81 2.82 59,295
03/25/2014 2.91 2.98 2.87 2.91 69,139
03/24/2014 2.98 3.001 2.9 2.93 107,239
03/21/2014 3.1006 3.1299 3.01 3.04 55,879
03/20/2014 3.28 3.28 3.081 3.095 116,072
03/19/2014 2.91 3.23 2.878 3.12 332,284
03/18/2014 2.7701 2.988 2.7701 2.93 140,838
03/17/2014 2.73 2.83 2.7155 2.77 32,154
03/14/2014 2.73 2.79 2.68 2.72 100,371
03/13/2014 3 3 2.75 2.77 197,912
03/12/2014 3.05 3.05 3 3 22,859
03/11/2014 3.12 3.14 2.976 3.03 41,691
03/10/2014 3.08 3.24 3.07 3.15 68,624
03/07/2014 3.06 3.11 2.99 3.1 89,316
03/06/2014 3.06 3.1 3.04 3.06 36,541
03/05/2014 3.07 3.114 3.05 3.08 45,146
03/04/2014 3.13 3.2 3.07 3.1 59,071
03/03/2014 3.16 3.23 3.09 3.12 77,224
02/28/2014 3.11 3.14 3.069 3.1299 46,679
02/27/2014 2.92 3.25 2.92 3.1 294,902
02/26/2014 3 3.019 2.86 2.9 136,814
02/25/2014 3.1 3.1 2.97 3 82,042
02/24/2014 3.071 3.13 3.05 3.09 49,571
02/21/2014 3.0684 3.16 3.0684 3.07 40,077
02/20/2014 3.15 3.17 3.0401 3.1 35,414
02/19/2014 3.11 3.2 2.88 3.16 312,029
02/18/2014 3.2 3.25 3.09 3.14 155,218
02/14/2014 3.41 3.42 3.26 3.27 66,486
02/13/2014 3.4 3.46 3.36 3.44 19,833
02/12/2014 3.39 3.47 3.32 3.43 67,328
02/11/2014 3.52 3.5214 3.36 3.38 58,785
02/10/2014 3.57 3.57 3.48 3.49 25,299
02/07/2014 3.53 3.62 3.47 3.58 191,317
02/06/2014 3.46 3.52 3.42 3.5 32,903
02/05/2014 3.53 3.54 3.45 3.46 69,014
02/04/2014 3.55 3.64 3.32 3.56 89,869
02/03/2014 3.59 3.61 3.48 3.57 128,244
01/31/2014 3.69 3.71 3.58 3.62 73,108
01/30/2014 3.78 3.79 3.67 3.73 160,584
01/29/2014 3.65 3.76 3.6 3.68 56,490
01/28/2014 3.63 3.7 3.57 3.69 56,965
01/27/2014 3.645 3.645 3.42 3.62 183,774
01/24/2014 3.6 3.65 3.5732 3.6 100,760
01/23/2014 3.71 3.74 3.59 3.64 83,856
01/22/2014 3.65 3.76 3.6 3.74 116,601
01/21/2014 3.65 3.7 3.59 3.64 97,506
01/17/2014 3.63 3.7 3.58 3.65 107,924
01/16/2014 3.74 3.83 3.53 3.62 349,628
01/15/2014 3.81 3.95 3.74 3.77 190,739
01/14/2014 3.66 3.8 3.6 3.77 134,994
01/13/2014 3.77 3.77 3.61 3.67 154,590
01/10/2014 3.81 3.84 3.7 3.77 83,126
01/09/2014 3.87 3.93 3.761 3.84 88,744
01/08/2014 3.82 3.95 3.7 3.85 192,694
01/07/2014 3.81 3.9999 3.74 3.85 247,050
01/06/2014 3.75 3.86 3.69 3.8 168,822
01/03/2014 3.73 3.77 3.63 3.77 245,276
01/02/2014 3.7 3.7399 3.59 3.69 192,655
12/31/2013 3.65 3.7 3.56 3.7 205,671
12/30/2013 3.43 3.72 3.4218 3.63 534,963
12/27/2013 3.27 3.41 3.24 3.36 106,123
12/26/2013 3.45 3.48 3.23 3.28 250,419
12/24/2013 3.53 3.55 3.41 3.42 56,168
12/23/2013 3.36 3.56 3.36 3.5 242,130
12/20/2013 3.27 3.45 3.25 3.37 292,150
12/19/2013 3.22 3.31 3.13 3.25 130,981
12/18/2013 3.31 3.4 3.16 3.19 305,518
12/17/2013 3.14 3.37 3.025 3.26 360,124
12/16/2013 3.15 3.2 3.02 3.12 242,173
12/13/2013 3.15 3.2 3.05 3.13 77,237
12/12/2013 3.32 3.33 3.16 3.16 218,875
12/11/2013 3.6 3.6 3.24 3.34 182,766
12/10/2013 3.5 3.61 3.11 3.52 832,260
12/09/2013 2.55 3.59 2.55 3.59 2,462,274
12/06/2013 2.53 2.55 2.46 2.55 59,002
12/05/2013 2.49 2.52 2.47 2.51 48,222
12/04/2013 2.53 2.53 2.47 2.51 32,994
12/03/2013 2.47 2.52 2.47 2.52 20,404
12/02/2013 2.53 2.54 2.47 2.5 94,636
11/29/2013 2.45 2.53 2.45 2.52 48,067
11/27/2013 2.48 2.48 2.4 2.46 16,425
11/26/2013 2.45 2.48 2.4 2.48 55,095
11/25/2013 2.44 2.47 2.44 2.47 29,094
11/22/2013 2.49 2.49 2.44 2.46 79,562
11/21/2013 2.48 2.49 2.45 2.47 106,729
11/20/2013 2.39 2.46 2.34 2.46 124,612
11/19/2013 2.33 2.4172 2.3299 2.36 177,056
11/18/2013 2.2 2.36 2.2 2.34 259,860
11/15/2013 2.11 2.21 2.11 2.2 53,566
11/14/2013 2.12 2.17 2.12 2.15 47,031
11/13/2013 2.08 2.1493 2.08 2.12 50,058
11/12/2013 2.09 2.14 2.08 2.1 70,752
11/11/2013 2.1 2.13 2.08 2.11 34,759
11/08/2013 2.04 2.14 2.04 2.11 89,414
11/07/2013 2.17 2.17 2.05 2.05 73,925
11/06/2013 2.18 2.18 2.15 2.16 41,939
11/05/2013 2.2 2.21 2.15 2.17 149,335
11/04/2013 2.13 2.2 2.101 2.18 150,769
11/01/2013 2.15 2.1598 2.05 2.13 299,240
10/31/2013 1.84 2.2 1.82 2.13 1,150,207
10/30/2013 1.88 1.88 1.75 1.769 213,280
10/29/2013 1.89 1.92 1.85 1.88 80,813
10/28/2013 1.86 1.89 1.86 1.87 36,040
10/25/2013 1.92 1.95 1.85 1.88 108,562
10/24/2013 1.98 2.07 1.9 1.91 99,460
10/23/2013 2.04 2.04 1.931 1.97 82,006
10/22/2013 2.03 2.04 1.99 2.01 29,872
10/21/2013 1.99 2.04 1.95 1.99 58,904
10/18/2013 2.04 2.05 1.98 1.98 169,710
10/17/2013 2.03 2.06 2 2 40,354
10/16/2013 1.98 2.04 1.96 2.03 47,197
10/15/2013 2 2 1.96 1.97 33,868
10/14/2013 2.1 2.1 1.99 2 37,683
10/11/2013 2 2.14 2 2.038 66,858
10/10/2013 1.98 1.982 1.94 1.98 26,847
10/09/2013 2.01 2.02 1.9334 2 112,313
10/08/2013 1.95 2.05 1.95 2.02 86,524
10/07/2013 2.09 2.1 1.96 1.96 118,539
10/04/2013 2.04 2.12 2.01 2.1 89,900
10/03/2013 2.01 2.05 2 2.04 50,209
10/02/2013 2.02 2.043 1.9904 2.01 111,674
10/01/2013 2.03 2.06 1.99 2.04 52,013
09/30/2013 1.98 2.04 1.94 2.03 47,885
09/27/2013 2.07 2.07 1.91 2 223,983
09/26/2013 1.9 2.06 1.89 2.05 153,574
09/25/2013 1.78 1.94 1.76 1.91 270,339
09/24/2013 1.81 1.83 1.77 1.78 228,123
09/23/2013 1.85 1.8565 1.81 1.82 100,901
09/20/2013 1.91 1.93 1.87 1.87 36,913
09/19/2013 1.96 1.96 1.89 1.89 67,350
09/18/2013 1.89 1.95 1.86 1.95 38,361
09/17/2013 1.91 1.92 1.859 1.89 83,402
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?