Hudson Technologies, Inc. (HDSN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 9.05 | 9.08 | 8.91 | 8.94 | 8.94 | 391,600 |
| 17 June 2024 | 9.08 | 9.13 | 8.93 | 9.09 | 9.09 | 211,000 |
| 14 June 2024 | 9.31 | 9.37 | 8.93 | 9.12 | 9.12 | 806,400 |
| 13 June 2024 | 9.23 | 9.43 | 9.03 | 9.36 | 9.36 | 674,000 |
| 12 June 2024 | 9.43 | 9.54 | 9.16 | 9.21 | 9.21 | 446,000 |
| 11 June 2024 | 9.36 | 9.44 | 9.28 | 9.37 | 9.37 | 373,800 |
| 10 June 2024 | 9.23 | 9.53 | 9.15 | 9.38 | 9.38 | 616,800 |
| 07 June 2024 | 9.10 | 9.58 | 9.10 | 9.39 | 9.39 | 424,300 |
| 06 June 2024 | 9.00 | 9.12 | 8.91 | 9.09 | 9.09 | 455,200 |
| 05 June 2024 | 8.98 | 9.13 | 8.92 | 9.02 | 9.02 | 296,700 |
| 04 June 2024 | 9.16 | 9.18 | 8.90 | 8.96 | 8.96 | 489,600 |
| 03 June 2024 | 8.98 | 9.21 | 8.90 | 9.19 | 9.19 | 545,200 |
| 31 May 2024 | 9.05 | 9.14 | 8.79 | 8.91 | 8.91 | 517,000 |
| 30 May 2024 | 9.23 | 9.44 | 8.89 | 8.99 | 8.99 | 3,503,800 |
| 29 May 2024 | 9.53 | 9.55 | 9.12 | 9.23 | 9.23 | 355,500 |
| 28 May 2024 | 9.58 | 9.70 | 9.53 | 9.65 | 9.65 | 240,600 |
| 24 May 2024 | 9.58 | 9.64 | 9.49 | 9.52 | 9.52 | 212,200 |
| 23 May 2024 | 9.86 | 9.95 | 9.51 | 9.55 | 9.55 | 473,500 |
| 22 May 2024 | 9.73 | 10.04 | 9.73 | 9.88 | 9.88 | 415,000 |
| 21 May 2024 | 9.58 | 9.76 | 9.43 | 9.73 | 9.73 | 309,300 |
| 20 May 2024 | 9.41 | 9.63 | 9.41 | 9.59 | 9.59 | 377,900 |
| 17 May 2024 | 9.32 | 9.45 | 9.19 | 9.44 | 9.44 | 220,300 |
| 16 May 2024 | 9.23 | 9.37 | 9.21 | 9.30 | 9.30 | 227,700 |
| 15 May 2024 | 9.35 | 9.44 | 9.20 | 9.22 | 9.22 | 193,000 |
| 14 May 2024 | 9.35 | 9.41 | 9.19 | 9.29 | 9.29 | 252,400 |
| 13 May 2024 | 9.10 | 9.40 | 9.10 | 9.28 | 9.28 | 342,600 |
| 10 May 2024 | 9.11 | 9.17 | 9.04 | 9.11 | 9.11 | 330,300 |
| 09 May 2024 | 9.25 | 9.27 | 9.02 | 9.14 | 9.14 | 400,200 |
| 08 May 2024 | 9.32 | 9.36 | 9.09 | 9.21 | 9.21 | 336,000 |
| 07 May 2024 | 9.33 | 9.48 | 9.29 | 9.42 | 9.42 | 352,000 |
| 06 May 2024 | 9.19 | 9.55 | 9.19 | 9.37 | 9.37 | 627,600 |
| 03 May 2024 | 9.19 | 9.49 | 8.75 | 9.13 | 9.13 | 1,091,300 |
| 02 May 2024 | 8.27 | 9.15 | 7.90 | 9.10 | 9.10 | 3,555,000 |
| 01 May 2024 | 9.91 | 10.01 | 9.74 | 9.80 | 9.80 | 842,500 |
| 30 Apr 2024 | 10.24 | 10.29 | 9.70 | 9.92 | 9.92 | 719,100 |
| 29 Apr 2024 | 10.56 | 10.69 | 10.29 | 10.33 | 10.33 | 359,300 |
| 26 Apr 2024 | 10.50 | 10.58 | 10.27 | 10.43 | 10.43 | 632,100 |
| 25 Apr 2024 | 10.59 | 10.68 | 10.43 | 10.55 | 10.55 | 321,100 |
| 24 Apr 2024 | 10.69 | 10.84 | 10.56 | 10.64 | 10.64 | 618,400 |
| 23 Apr 2024 | 10.53 | 10.84 | 10.53 | 10.74 | 10.74 | 288,700 |
| 22 Apr 2024 | 10.52 | 10.63 | 10.42 | 10.53 | 10.53 | 212,200 |
| 19 Apr 2024 | 10.46 | 10.74 | 10.37 | 10.53 | 10.53 | 483,400 |
| 18 Apr 2024 | 10.49 | 10.77 | 10.43 | 10.50 | 10.50 | 409,500 |
| 17 Apr 2024 | 10.37 | 10.49 | 10.33 | 10.45 | 10.45 | 623,200 |
| 16 Apr 2024 | 10.16 | 10.49 | 10.09 | 10.35 | 10.35 | 422,300 |
| 15 Apr 2024 | 10.26 | 10.36 | 10.11 | 10.19 | 10.19 | 328,500 |
| 12 Apr 2024 | 10.39 | 10.46 | 10.21 | 10.27 | 10.27 | 305,200 |
| 11 Apr 2024 | 10.47 | 10.56 | 10.38 | 10.45 | 10.45 | 324,300 |
| 10 Apr 2024 | 10.59 | 10.77 | 10.43 | 10.49 | 10.49 | 333,600 |
| 09 Apr 2024 | 10.79 | 10.80 | 10.55 | 10.68 | 10.68 | 518,900 |
| 08 Apr 2024 | 10.69 | 11.08 | 10.49 | 10.79 | 10.79 | 706,000 |
| 05 Apr 2024 | 10.95 | 11.00 | 10.30 | 10.60 | 10.60 | 1,060,200 |
| 04 Apr 2024 | 11.38 | 11.49 | 11.05 | 11.14 | 11.14 | 527,700 |
| 03 Apr 2024 | 10.86 | 11.44 | 10.82 | 11.33 | 11.33 | 579,600 |
| 02 Apr 2024 | 11.33 | 11.33 | 10.88 | 10.94 | 10.94 | 455,000 |
| 01 Apr 2024 | 11.02 | 11.36 | 10.92 | 11.33 | 11.33 | 946,400 |
| 28 Mar 2024 | 11.10 | 11.30 | 10.79 | 11.01 | 11.01 | 941,800 |
| 27 Mar 2024 | 11.37 | 11.44 | 11.08 | 11.14 | 11.14 | 793,800 |
| 26 Mar 2024 | 11.61 | 11.65 | 11.27 | 11.32 | 11.32 | 506,100 |
| 25 Mar 2024 | 11.91 | 11.92 | 11.52 | 11.59 | 11.59 | 207,300 |
| 22 Mar 2024 | 12.00 | 12.08 | 11.58 | 11.88 | 11.88 | 530,300 |
| 21 Mar 2024 | 12.04 | 12.10 | 11.86 | 11.95 | 11.95 | 438,700 |
| 20 Mar 2024 | 12.16 | 12.22 | 11.91 | 12.02 | 12.02 | 617,000 |
| 19 Mar 2024 | 11.70 | 12.12 | 11.70 | 12.12 | 12.12 | 246,600 |
| 18 Mar 2024 | 11.69 | 11.77 | 11.51 | 11.71 | 11.71 | 278,800 |
| 15 Mar 2024 | 11.50 | 11.87 | 11.50 | 11.71 | 11.71 | 605,800 |
| 14 Mar 2024 | 11.29 | 11.62 | 11.21 | 11.59 | 11.59 | 406,500 |
| 13 Mar 2024 | 11.30 | 11.37 | 11.12 | 11.26 | 11.26 | 389,300 |
| 12 Mar 2024 | 11.57 | 11.58 | 11.19 | 11.35 | 11.35 | 482,000 |
| 11 Mar 2024 | 11.74 | 11.74 | 11.07 | 11.63 | 11.63 | 644,900 |
| 08 Mar 2024 | 11.63 | 12.28 | 11.60 | 11.68 | 11.68 | 766,200 |
| 07 Mar 2024 | 12.48 | 12.61 | 11.57 | 11.59 | 11.59 | 2,131,200 |
| 06 Mar 2024 | 14.28 | 14.28 | 13.61 | 14.22 | 14.22 | 497,100 |
| 05 Mar 2024 | 14.26 | 14.59 | 14.03 | 14.07 | 14.07 | 654,800 |
| 04 Mar 2024 | 14.65 | 14.69 | 14.19 | 14.27 | 14.27 | 430,700 |
| 01 Mar 2024 | 14.70 | 14.70 | 14.36 | 14.56 | 14.56 | 351,300 |
| 29 Feb 2024 | 14.65 | 14.85 | 14.61 | 14.65 | 14.65 | 394,700 |
| 28 Feb 2024 | 14.83 | 14.87 | 14.53 | 14.54 | 14.54 | 192,800 |
| 27 Feb 2024 | 15.16 | 15.18 | 14.79 | 14.89 | 14.89 | 281,500 |
| 26 Feb 2024 | 14.79 | 15.24 | 14.69 | 14.96 | 14.96 | 300,900 |
| 23 Feb 2024 | 14.57 | 14.89 | 14.40 | 14.77 | 14.77 | 202,400 |
| 22 Feb 2024 | 14.18 | 14.65 | 14.11 | 14.58 | 14.58 | 374,600 |
| 21 Feb 2024 | 14.28 | 14.35 | 14.12 | 14.20 | 14.20 | 220,600 |
| 20 Feb 2024 | 14.69 | 14.83 | 14.22 | 14.33 | 14.33 | 480,400 |
| 16 Feb 2024 | 14.70 | 15.08 | 14.41 | 14.84 | 14.84 | 485,700 |
| 15 Feb 2024 | 14.91 | 14.95 | 14.24 | 14.69 | 14.69 | 369,000 |
| 14 Feb 2024 | 14.35 | 14.87 | 14.27 | 14.79 | 14.79 | 296,400 |
| 13 Feb 2024 | 14.31 | 14.62 | 14.10 | 14.21 | 14.21 | 447,600 |
| 12 Feb 2024 | 14.50 | 14.87 | 14.41 | 14.77 | 14.77 | 430,100 |
| 09 Feb 2024 | 13.32 | 14.50 | 13.28 | 14.48 | 14.48 | 578,400 |
| 08 Feb 2024 | 13.47 | 13.58 | 13.09 | 13.23 | 13.23 | 405,000 |
| 07 Feb 2024 | 13.16 | 13.48 | 12.91 | 13.47 | 13.47 | 351,600 |
| 06 Feb 2024 | 12.81 | 13.14 | 12.75 | 13.06 | 13.06 | 466,600 |
| 05 Feb 2024 | 12.87 | 12.98 | 12.59 | 12.87 | 12.87 | 423,200 |
| 02 Feb 2024 | 12.76 | 13.19 | 12.74 | 12.94 | 12.94 | 421,900 |
| 01 Feb 2024 | 12.65 | 13.08 | 12.65 | 12.83 | 12.83 | 280,100 |
| 31 Jan 2024 | 12.76 | 13.04 | 12.65 | 12.68 | 12.68 | 447,600 |
| 30 Jan 2024 | 12.50 | 12.75 | 12.45 | 12.73 | 12.73 | 958,200 |
| 29 Jan 2024 | 12.03 | 12.58 | 11.95 | 12.49 | 12.49 | 463,100 |
| 26 Jan 2024 | 11.96 | 12.07 | 11.81 | 12.04 | 12.04 | 261,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.