Hudson Technologies Inc (HDSN) Historical Stock Data
9.37 ↑0.24 (2.63%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HDSN is down -0.13% a day on average. There have been 11 days where Hudson Technologies Inc closed green and 19 days where HDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.19 | 9.37 | ↑$0.18 (1.96%) | 9.19 | 9.55 | 627.61K |
| 2024-05-03 | 9.19 | 9.13 | ↓$0.06 (-0.65%) | 8.75 | 9.49 | 1.09M |
| 2024-05-02 | 8.27 | 9.10 | ↑$0.83 (10.04%) | 7.90 | 9.16 | 3.55M |
| 2024-05-01 | 9.91 | 9.80 | ↓$0.11 (-1.11%) | 9.74 | 10.01 | 842.51K |
| 2024-04-30 | 10.24 | 9.92 | ↓$0.32 (-3.13%) | 9.70 | 10.29 | 719.08K |
| 2024-04-29 | 10.56 | 10.33 | ↓$0.23 (-2.18%) | 10.29 | 10.69 | 359.34K |
| 2024-04-26 | 10.50 | 10.43 | ↓$0.07 (-0.67%) | 10.27 | 10.58 | 632.11K |
| 2024-04-25 | 10.59 | 10.55 | ↓$0.04 (-0.38%) | 10.43 | 10.68 | 321.09K |
| 2024-04-24 | 10.69 | 10.64 | ↓$0.05 (-0.47%) | 10.56 | 10.84 | 618.39K |
| 2024-04-23 | 10.53 | 10.74 | ↑$0.21 (1.99%) | 10.53 | 10.84 | 288.71K |
| 2024-04-22 | 10.52 | 10.53 | ↑$0.01 (0.10%) | 10.42 | 10.63 | 212.22K |
| 2024-04-19 | 10.46 | 10.53 | ↑$0.07 (0.67%) | 10.37 | 10.74 | 483.41K |
| 2024-04-18 | 10.49 | 10.50 | ↑$0.01 (0.10%) | 10.43 | 10.77 | 409.48K |
| 2024-04-17 | 10.37 | 10.45 | ↑$0.08 (0.77%) | 10.33 | 10.49 | 623.23K |
| 2024-04-16 | 10.16 | 10.35 | ↑$0.19 (1.87%) | 10.09 | 10.49 | 422.32K |
| 2024-04-15 | 10.26 | 10.19 | ↓$0.07 (-0.68%) | 10.11 | 10.36 | 328.54K |
| 2024-04-12 | 10.39 | 10.27 | ↓$0.12 (-1.15%) | 10.21 | 10.46 | 305.17K |
| 2024-04-11 | 10.47 | 10.45 | ↓$0.02 (-0.19%) | 10.38 | 10.56 | 324.32K |
| 2024-04-10 | 10.59 | 10.49 | ↓$0.10 (-0.94%) | 10.43 | 10.77 | 333.63K |
| 2024-04-09 | 10.79 | 10.68 | ↓$0.11 (-1.02%) | 10.55 | 10.80 | 518.96K |
| 2024-04-08 | 10.69 | 10.79 | ↑$0.10 (0.94%) | 10.49 | 11.08 | 706.03K |
| 2024-04-05 | 10.95 | 10.60 | ↓$0.35 (-3.20%) | 10.30 | 11.00 | 1.06M |
| 2024-04-04 | 11.38 | 11.14 | ↓$0.24 (-2.11%) | 11.05 | 11.49 | 527.71K |
| 2024-04-03 | 10.86 | 11.33 | ↑$0.47 (4.33%) | 10.82 | 11.44 | 579.62K |
| 2024-04-02 | 11.33 | 10.94 | ↓$0.39 (-3.44%) | 10.88 | 11.33 | 455.05K |
| 2024-04-01 | 11.02 | 11.33 | ↑$0.31 (2.81%) | 10.92 | 11.36 | 0.95M |
| 2024-03-28 | 11.10 | 11.01 | ↓$0.09 (-0.81%) | 10.79 | 11.30 | 0.94M |
| 2024-03-27 | 11.37 | 11.14 | ↓$0.23 (-2.02%) | 11.08 | 11.44 | 793.91K |
| 2024-03-26 | 11.61 | 11.32 | ↓$0.29 (-2.50%) | 11.27 | 11.65 | 506.30K |
| 2024-03-25 | 11.91 | 11.59 | ↓$0.32 (-2.69%) | 11.52 | 11.92 | 207.29K |
Create an account or log in to view more rows.
$HDSN do what the markets tells you to do not the other way around
$HDSN this is going to skyrocket tmr!!!
$HDSN don’t be boring today beast
$HDSN Looking for this cup to breakout.
$HDSN Short again!! 😀 😀
$HDSN overvalued
$HDSN choo choo
$HDSN just bought a half position.
$HDSN HODL
$HDSN starting to gap up a little