Hudson Technologies Inc (HDSN) Historical Stock Data
5.29 ↓0.01 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDSN is down -0.29% a day on average. There have been 14 days where Hudson Technologies Inc closed green and 16 days where HDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.24 | 5.29 | ↑$0.05 (0.95%) | 5.24 | 5.38 | 636.83K |
| 2024-12-19 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.17 | 5.36 | 507.85K |
| 2024-12-18 | 5.35 | 5.25 | ↓$0.10 (-1.87%) | 5.21 | 5.45 | 636.81K |
| 2024-12-17 | 5.46 | 5.37 | ↓$0.09 (-1.65%) | 5.32 | 5.47 | 519.71K |
| 2024-12-16 | 5.61 | 5.44 | ↓$0.17 (-3.03%) | 5.29 | 5.72 | 1.31M |
| 2024-12-13 | 5.77 | 5.62 | ↓$0.15 (-2.60%) | 5.49 | 5.85 | 0.97M |
| 2024-12-12 | 5.86 | 5.75 | ↓$0.11 (-1.88%) | 5.73 | 5.92 | 349.92K |
| 2024-12-11 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.87 | 6.00 | 388.73K |
| 2024-12-10 | 5.77 | 5.90 | ↑$0.13 (2.25%) | 5.68 | 5.93 | 707.26K |
| 2024-12-09 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.78 | 6.11 | 663.84K |
| 2024-12-06 | 5.92 | 5.85 | ↓$0.07 (-1.18%) | 5.77 | 5.97 | 430.87K |
| 2024-12-05 | 6.07 | 5.91 | ↓$0.16 (-2.64%) | 5.89 | 6.07 | 432.13K |
| 2024-12-04 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 5.93 | 6.12 | 555.91K |
| 2024-12-03 | 5.99 | 5.98 | ↓$0.01 (-0.17%) | 5.87 | 6.03 | 619.01K |
| 2024-12-02 | 5.93 | 6.04 | ↑$0.11 (1.85%) | 5.81 | 6.05 | 657.76K |
| 2024-11-29 | 5.89 | 5.94 | ↑$0.05 (0.85%) | 5.87 | 6.05 | 255.54K |
| 2024-11-27 | 5.87 | 5.88 | ↑$0.01 (0.17%) | 5.84 | 5.99 | 749.41K |
| 2024-11-26 | 6.02 | 5.87 | ↓$0.15 (-2.49%) | 5.84 | 6.05 | 520.88K |
| 2024-11-25 | 5.97 | 6.03 | ↑$0.06 (1.01%) | 5.93 | 6.12 | 1.40M |
| 2024-11-22 | 6.06 | 6.01 | ↓$0.05 (-0.83%) | 5.97 | 6.12 | 574.82K |
| 2024-11-21 | 5.91 | 6.03 | ↑$0.12 (2.03%) | 5.89 | 6.06 | 635.83K |
| 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 |
Create an account or log in to view more rows.
$HDSN She's gettin' ready to...
$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!