Hudson Technologies, Inc. historical prices

   Watch this stock

Historical chart

    4.53 
    3.90 
    3.28 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 3.99 4.00 3.94 3.97 58,634
May 27, 2015 3.85 4.00 3.85 3.99 154,723
May 26, 2015 3.79 3.89 3.67 3.87 96,202
May 22, 2015 3.89 3.94 3.76 3.79 63,077
May 21, 2015 4.01 4.08 3.91 3.92 210,405
May 20, 2015 3.96 4.00 3.91 3.96 28,688
May 19, 2015 3.97 4.05 3.90 4.00 268,315
May 18, 2015 4.10 4.10 3.91 4.00 198,959
May 15, 2015 4.15 4.17 4.09 4.12 44,934
May 14, 2015 4.17 4.25 4.13 4.14 68,481
May 13, 2015 4.06 4.26 4.06 4.16 164,306
May 12, 2015 4.00 4.03 3.92 4.00 97,953
May 11, 2015 4.01 4.15 3.97 3.99 141,485
May 8, 2015 4.01 4.07 3.84 4.03 215,959
May 7, 2015 4.38 4.41 3.96 3.97 207,558
May 6, 2015 4.65 4.75 4.28 4.36 545,229
May 5, 2015 4.36 4.56 4.36 4.53 352,557
May 4, 2015 4.30 4.37 4.30 4.34 151,079
May 1, 2015 4.23 4.32 4.18 4.27 93,230
Apr 30, 2015 4.19 4.32 4.10 4.18 87,083
Apr 29, 2015 4.30 4.33 4.07 4.17 74,947
Apr 28, 2015 4.29 4.33 4.20 4.30 47,715
Apr 27, 2015 4.25 4.34 4.19 4.26 59,330
Apr 24, 2015 4.28 4.30 4.21 4.27 53,644
Apr 23, 2015 4.33 4.35 4.21 4.25 138,034
Apr 22, 2015 4.20 4.34 4.18 4.27 124,516
Apr 21, 2015 4.06 4.18 4.04 4.16 90,747
Apr 20, 2015 3.92 4.04 3.92 4.00 36,046
Apr 17, 2015 3.89 3.99 3.82 3.95 40,622
Apr 16, 2015 3.90 4.02 3.87 3.92 62,612