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
2017-12-15 5.85 5.87 5.72 5.72 25,963
2017-12-14 5.90 5.90 5.70 5.78 34,152
2017-12-13 5.77 5.98 5.75 5.93 47,108
2017-12-12 5.67 5.76 5.66 5.76 25,804
2017-12-11 5.61 5.68 5.59 5.635 14,826
2017-12-08 5.48 5.62 5.45 5.62 18,382
2017-12-07 5.50 5.56 5.45 5.50 18,593
2017-12-06 5.53 5.55 5.40 5.50 43,329
2017-12-05 5.65 5.65 5.50 5.61 29,276
2017-12-04 5.69 5.73 5.63 5.64 15,190
2017-12-01 5.72 5.73 5.52 5.635 44,615
2017-11-30 5.74 5.75 5.67 5.75 16,190
2017-11-29 5.72 5.74 5.67 5.68 14,912
2017-11-28 5.67 5.70 5.61 5.68 30,457
2017-11-27 5.73 5.81 5.67 5.68 24,345
2017-11-24 5.75 5.75 5.60 5.675 24,933
2017-11-22 5.78 5.89 5.74 5.76 31,678
2017-11-21 5.92 5.92 5.74 5.76 31,567
2017-11-20 5.84 5.87 5.73 5.85 30,713
2017-11-17 5.72 5.81 5.58 5.76 29,356
2017-11-16 5.82 5.84 5.73 5.75 39,997
2017-11-15 5.82 5.88 5.75 5.81 21,690
2017-11-14 6.16 6.17 5.84 5.875 34,091
2017-11-13 6.16 6.29 6.13 6.18 40,770
2017-11-10 6.31 6.38 6.09 6.095 47,570
2017-11-09 5.81 6.25 5.81 6.19 104,313
2017-11-08 5.87 5.98 5.85 5.85 47,733
2017-11-07 6.00 6.02 5.89 5.95 32,023
2017-11-06 6.01 6.06 5.93 5.99 88,859
2017-11-03 6.05 6.06 6.04 6.05 16,359

» More Hudson Technologies Stock Price History

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