HUDSON TECHNOLOGIES Historical Stock Price

Below is the stock price history for Hudson Technologies HDSN. Data is recorded each day for the historical open, high, low, close and volume. The Hudson Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hudson Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 1.84 1.93 1.76 1.88 44,964
2018-07-19 2.03 2.04 1.86 1.865 100,125
2018-07-18 2.16 2.17 2.09 2.105 13,719
2018-07-17 2.12 2.12 2.10 2.105 23,720
2018-07-16 2.15 2.17 2.12 2.125 33,424
2018-07-13 2.19 2.21 2.16 2.16 16,571
2018-07-12 2.18 2.19 2.12 2.19 38,309
2018-07-11 2.32 2.33 2.15 2.175 31,510
2018-07-10 2.17 2.37 2.165 2.37 38,658
2018-07-09 2.18 2.19 2.16 2.16 9,960
2018-07-06 2.07 2.175 2.07 2.17 21,226
2018-07-05 2.07 2.08 2.03 2.065 24,327
2018-07-03 2.03 2.15 2.03 2.085 28,556
2018-07-02 1.98 2.04 1.98 2.035 35,990
2018-06-29 1.96 2.01 1.96 2.01 33,032
2018-06-28 1.97 2.00 1.94 1.965 51,765
2018-06-27 2.23 2.23 2.10 2.11 73,420
2018-06-26 2.24 2.265 2.23 2.245 21,110
2018-06-25 2.20 2.27 2.20 2.215 35,234
2018-06-22 2.30 2.30 2.195 2.215 42,012
2018-06-21 2.34 2.39 2.28 2.28 30,834
2018-06-20 2.44 2.47 2.33 2.33 71,036
2018-06-19 2.30 2.34 2.29 2.34 23,763
2018-06-18 2.175 2.33 2.175 2.285 47,769
2018-06-15 2.26 2.27 2.16 2.18 23,782
2018-06-14 2.29 2.35 2.23 2.265 26,299
2018-06-13 2.27 2.31 2.21 2.27 60,507
2018-06-12 2.37 2.37 2.305 2.305 9,316
2018-06-11 2.34 2.43 2.32 2.37 46,369
2018-06-08 2.38 2.40 2.245 2.305 52,714

» More Hudson Technologies Stock Price History

To see other companies like Hudson Technologies (HDSN), view our stock market today for news, and other data.