Australia markets closed

Hudson Technologies, Inc. (HDSN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.12-0.24 (-2.56%)
At close: 04:00PM EDT
9.08 -0.04 (-0.44%)
After hours: 05:44PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20249.319.378.939.129.12806,400
13 June 20249.239.439.039.369.36674,000
12 June 20249.439.549.169.219.21446,000
11 June 20249.369.449.289.379.37373,800
10 June 20249.239.539.159.389.38616,800
07 June 20249.109.589.109.399.39424,300
06 June 20249.009.128.919.099.09455,200
05 June 20248.989.138.929.029.02296,700
04 June 20249.169.188.908.968.96489,600
03 June 20248.989.218.909.199.19545,200
31 May 20249.059.148.798.918.91517,000
30 May 20249.239.448.898.998.993,503,800
29 May 20249.539.559.129.239.23355,500
28 May 20249.589.709.539.659.65240,600
24 May 20249.589.649.499.529.52212,200
23 May 20249.869.959.519.559.55473,500
22 May 20249.7310.049.739.889.88415,000
21 May 20249.589.769.439.739.73309,300
20 May 20249.419.639.419.599.59377,900
17 May 20249.329.459.199.449.44220,300
16 May 20249.239.379.219.309.30227,700
15 May 20249.359.449.209.229.22193,000
14 May 20249.359.419.199.299.29252,400
13 May 20249.109.409.109.289.28342,600
10 May 20249.119.179.049.119.11330,300
09 May 20249.259.279.029.149.14400,200
08 May 20249.329.369.099.219.21336,000
07 May 20249.339.489.299.429.42352,000
06 May 20249.199.559.199.379.37627,600
03 May 20249.199.498.759.139.131,091,300
02 May 20248.279.157.909.109.103,555,000
01 May 20249.9110.019.749.809.80842,500
30 Apr 202410.2410.299.709.929.92719,100
29 Apr 202410.5610.6910.2910.3310.33359,300
26 Apr 202410.5010.5810.2710.4310.43632,100
25 Apr 202410.5910.6810.4310.5510.55321,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...