NASDAQ:HDSN
Hudson Stock Price (Quote)
$12.35
-0.310 (-2.45%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.74 | $13.21 | Monday, 4th Dec 2023 HDSN stock ended at $12.35. This is 2.45% less than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 4.34% from a day low at $12.21 to a day high of $12.74. |
| 90 days | $11.34 | $14.14 | |
| 52 weeks | $7.21 | $14.14 |
Historical Hudson Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $12.62 | $12.74 | $12.21 | $12.35 | 265 878 |
| 2023-12-01 | $12.29 | $12.75 | $12.29 | $12.66 | 288 114 |
| 2023-11-30 | $12.18 | $12.50 | $11.98 | $12.35 | 975 798 |
| 2023-11-29 | $12.43 | $12.49 | $12.11 | $12.14 | 444 428 |
| 2023-11-28 | $12.92 | $12.92 | $12.17 | $12.29 | 414 968 |
| 2023-11-27 | $12.85 | $13.04 | $12.72 | $12.97 | 323 448 |
| 2023-11-24 | $12.67 | $12.95 | $12.63 | $12.87 | 123 996 |
| 2023-11-22 | $12.64 | $12.87 | $12.62 | $12.68 | 196 744 |
| 2023-11-21 | $12.92 | $12.92 | $12.62 | $12.63 | 211 116 |
| 2023-11-20 | $12.87 | $13.10 | $12.74 | $12.93 | 226 437 |
| 2023-11-17 | $12.82 | $13.17 | $12.78 | $12.86 | 416 565 |
| 2023-11-16 | $12.95 | $13.04 | $12.68 | $12.71 | 290 768 |
| 2023-11-15 | $12.91 | $13.21 | $12.87 | $13.01 | 614 704 |
| 2023-11-14 | $12.68 | $13.00 | $12.65 | $12.76 | 379 809 |
| 2023-11-13 | $12.00 | $12.47 | $11.88 | $12.44 | 571 104 |
| 2023-11-10 | $11.89 | $12.03 | $11.77 | $12.01 | 318 761 |
| 2023-11-09 | $11.97 | $12.01 | $11.74 | $11.84 | 235 075 |
| 2023-11-08 | $11.91 | $12.01 | $11.75 | $11.88 | 383 668 |
| 2023-11-07 | $12.37 | $12.37 | $11.91 | $11.96 | 333 740 |
| 2023-11-06 | $12.11 | $12.50 | $12.04 | $12.36 | 633 421 |
| 2023-11-03 | $12.50 | $12.65 | $12.10 | $12.37 | 437 409 |
| 2023-11-02 | $11.90 | $12.70 | $11.34 | $12.31 | 1 193 350 |
| 2023-11-01 | $12.79 | $12.79 | $12.17 | $12.67 | 658 643 |
| 2023-10-31 | $12.83 | $13.01 | $12.43 | $12.88 | 269 441 |
| 2023-10-30 | $12.88 | $12.95 | $12.54 | $12.90 | 382 385 |
