Hudson Technologies Inc (HDSN) Historical Stock Data
5.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDSN is down -0.53% a day on average. There have been 13 days where Hudson Technologies Inc closed green and 17 days where HDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.76 | 5.91 | ↑$0.15 (2.60%) | 5.75 | 5.93 | 792.90K |
| 2024-11-19 | 5.87 | 5.76 | ↓$0.11 (-1.87%) | 5.67 | 5.88 | 533.68K |
| 2024-11-18 | 5.98 | 5.89 | ↓$0.09 (-1.51%) | 5.89 | 6.02 | 420.30K |
| 2024-11-15 | 6.22 | 5.95 | ↓$0.27 (-4.34%) | 5.89 | 6.22 | 503.01K |
| 2024-11-14 | 6.29 | 6.18 | ↓$0.11 (-1.75%) | 6.12 | 6.45 | 622K |
| 2024-11-13 | 6.02 | 6.29 | ↑$0.27 (4.49%) | 5.95 | 6.36 | 0.93M |
| 2024-11-12 | 5.73 | 5.98 | ↑$0.25 (4.36%) | 5.72 | 6.03 | 2.22M |
| 2024-11-11 | 5.92 | 5.73 | ↓$0.19 (-3.21%) | 5.68 | 5.97 | 2.79M |
| 2024-11-08 | 5.84 | 5.90 | ↑$0.06 (1.03%) | 5.72 | 5.91 | 816.40K |
| 2024-11-07 | 5.81 | 5.83 | ↑$0.02 (0.34%) | 5.67 | 5.99 | 1.30M |
| 2024-11-06 | 6.00 | 5.88 | ↓$0.12 (-2.00%) | 5.35 | 6.03 | 1.79M |
| 2024-11-05 | 6.60 | 5.92 | ↓$0.68 (-10.30%) | 5.67 | 6.90 | 3.53M |
| 2024-11-04 | 7.42 | 7.59 | ↑$0.17 (2.29%) | 7.35 | 7.66 | 557.05K |
| 2024-11-01 | 7.71 | 7.42 | ↓$0.29 (-3.76%) | 7.40 | 7.75 | 510.91K |
| 2024-10-31 | 7.64 | 7.67 | ↑$0.03 (0.39%) | 7.51 | 7.74 | 395.99K |
| 2024-10-30 | 7.75 | 7.63 | ↓$0.12 (-1.55%) | 7.56 | 7.83 | 622.72K |
| 2024-10-29 | 8.29 | 7.96 | ↓$0.33 (-3.98%) | 7.94 | 8.29 | 294.30K |
| 2024-10-28 | 8.19 | 8.29 | ↑$0.10 (1.22%) | 8.19 | 8.42 | 211.08K |
| 2024-10-25 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.14 | 8.55 | 676.54K |
| 2024-10-24 | 8.05 | 7.79 | ↓$0.26 (-3.23%) | 7.79 | 8.05 | 227.56K |
| 2024-10-23 | 8.05 | 8.02 | ↓$0.03 (-0.37%) | 7.93 | 8.10 | 233.31K |
| 2024-10-22 | 8.12 | 8.11 | ↓$0.01 (-0.12%) | 8.01 | 8.17 | 246.22K |
| 2024-10-21 | 8.09 | 8.14 | ↑$0.05 (0.62%) | 8.04 | 8.18 | 317.22K |
| 2024-10-18 | 8.20 | 8.12 | ↓$0.08 (-0.98%) | 8.08 | 8.27 | 388.50K |
| 2024-10-17 | 8.15 | 8.12 | ↓$0.03 (-0.37%) | 8.05 | 8.26 | 350.31K |
| 2024-10-16 | 7.79 | 8.18 | ↑$0.39 (5.01%) | 7.79 | 8.18 | 416.45K |
| 2024-10-15 | 7.83 | 7.77 | ↓$0.06 (-0.77%) | 7.77 | 7.96 | 255.99K |
| 2024-10-14 | 7.91 | 7.84 | ↓$0.07 (-0.88%) | 7.78 | 7.93 | 185.73K |
| 2024-10-11 | 7.69 | 7.90 | ↑$0.21 (2.73%) | 7.67 | 8.04 | 285.93K |
| 2024-10-10 | 7.69 | 7.69 | ↑$0.00 (0.00%) | 7.60 | 7.73 | 292.28K |
Create an account or log in to view more rows.
$HDSN how low can she go
$HDSN buy the fear
$HDSN not good
$HDSN I blocked some bears and I liked it!
$HDSN we had no volume for days before the last big rip
$HDSN shorters eat my shit
$HDSN peak frustration
$HDSN over a thousand shares in now
$HDSN oh my!
$HDSN do what the markets tells you to do not the other way around