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
2018-10-17 0.848 0.87 0.8401 0.8426 20,075
2018-10-16 0.9351 0.9351 0.8402 0.8402 43,170
2018-10-15 1.05 1.245 1.04 1.225 19,316
2018-10-12 1.085 1.09 1.05 1.06 10,996
2018-10-11 1.12 1.125 1.01 1.02 10,198
2018-10-10 1.17 1.17 1.10 1.13 15,244
2018-10-09 1.23 1.23 1.12 1.155 16,971
2018-10-08 1.22 1.33 1.22 1.25 125,179
2018-10-05 1.21 1.21 1.135 1.17 6,660
2018-10-04 1.18 1.225 1.14 1.205 10,271
2018-10-03 1.15 1.20 1.15 1.17 26,832
2018-10-02 1.17 1.23 1.16 1.16 14,537
2018-10-01 1.29 1.29 1.25 1.27 5,904
2018-09-28 1.28 1.29 1.28 1.29 1,530
2018-09-27 1.29 1.30 1.28 1.29 5,830
2018-09-26 1.35 1.35 1.27 1.30 15,309
2018-09-25 1.39 1.41 1.375 1.385 6,706
2018-09-24 1.30 1.43 1.30 1.405 6,594
2018-09-21 1.31 1.38 1.31 1.33 7,613
2018-09-20 1.34 1.345 1.29 1.30 7,872
2018-09-19 1.28 1.46 1.28 1.43 31,387
2018-09-18 1.29 1.305 1.22 1.305 37,984
2018-09-17 1.38 1.385 1.32 1.325 22,776
2018-09-14 1.41 1.41 1.39 1.395 16,700
2018-09-13 1.54 1.54 1.39 1.42 40,009
2018-09-12 1.52 1.605 1.52 1.525 15,121
2018-09-11 1.71 1.71 1.55 1.55 49,021
2018-09-10 1.81 1.81 1.71 1.71 9,469
2018-09-07 1.78 1.80 1.76 1.78 9,344
2018-09-06 1.84 1.89 1.79 1.79 11,974

» More Hudson Technologies Stock Price History

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