Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Hudson Technologies, Inc. - Common Stock (NQ:HDSN)

5.470 +0.080 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	5.390	5.540	5.375	5.470	292,370	+0.08(+1.48%)
Apr 16, 2025	5.610	5.640	5.330	5.390	281,448	-0.24(-4.26%)
Apr 15, 2025	5.730	5.780	5.625	5.630	292,890	-0.12(-2.09%)
Apr 14, 2025	5.820	5.879	5.670	5.750	303,287	-0.02(-0.35%)
Apr 11, 2025	5.530	5.790	5.490	5.770	358,252	+0.24(+4.34%)
Apr 10, 2025	5.540	5.585	5.390	5.530	481,260	-0.10(-1.78%)
Apr 09, 2025	5.210	5.780	5.210	5.630	591,381	+0.36(+6.83%)
Apr 08, 2025	5.470	5.530	5.185	5.270	543,517	-0.08(-1.50%)
Apr 07, 2025	5.350	5.640	5.180	5.350	728,713	-0.06(-1.02%)
Apr 04, 2025	5.510	5.600	5.110	5.405	422,513	-0.25(-4.34%)
Apr 03, 2025	6.030	6.070	5.620	5.650	650,445	-0.51(-8.28%)
Apr 02, 2025	6.020	6.210	5.980	6.160	478,606	+0.12(+1.99%)
Apr 01, 2025	6.150	6.170	5.995	6.040	786,913	-0.13(-2.11%)
Mar 31, 2025	6.120	6.180	6.010	6.170	439,767	-0.01(-0.16%)
Mar 28, 2025	6.300	6.340	6.095	6.180	405,049	-0.16(-2.52%)
Mar 27, 2025	6.270	6.340	6.250	6.340	243,865	+0.05(+0.79%)
Mar 26, 2025	6.250	6.350	6.245	6.290	346,485	+0.05(+0.80%)
Mar 25, 2025	6.260	6.280	6.180	6.240	332,261	-0.02(-0.32%)
Mar 24, 2025	6.190	6.275	6.175	6.260	300,084	+0.11(+1.79%)
Mar 21, 2025	5.990	6.215	5.985	6.150	705,837	+0.12(+1.99%)
Mar 20, 2025	5.990	6.045	5.960	6.030	360,811	+0.03(+0.50%)
Mar 19, 2025	6.040	6.070	5.990	6.000	368,220	-0.02(-0.33%)
Mar 18, 2025	6.030	6.085	6.000	6.020	450,667	-0.01(-0.17%)
Mar 17, 2025	6.080	6.130	5.995	6.030	272,410	-0.02(-0.33%)
Mar 14, 2025	6.020	6.060	5.940	6.050	381,500	+0.10(+1.68%)
Mar 13, 2025	6.060	6.100	5.835	5.950	524,522	-0.12(-1.98%)
Mar 12, 2025	6.110	6.235	6.010	6.070	530,253	+0.02(+0.33%)
Mar 11, 2025	5.790	6.120	5.775	6.050	660,861	+0.23(+3.95%)
Mar 10, 2025	5.720	5.855	5.680	5.820	870,205	+0.02(+0.34%)
Mar 07, 2025	5.430	6.020	5.330	5.800	1,334,155	+0.19(+3.39%)
Mar 06, 2025	5.550	5.630	5.495	5.610	702,841	+0.02(+0.36%)
Mar 05, 2025	5.480	5.595	5.465	5.590	364,392	+0.12(+2.19%)
Mar 04, 2025	5.400	5.535	5.285	5.470	415,841	+0.00(+0.00%)
Mar 03, 2025	5.750	5.800	5.460	5.470	523,519	-0.29(-5.03%)
Feb 28, 2025	5.790	5.790	5.640	5.760	455,020	-0.01(-0.17%)
Feb 27, 2025	5.850	5.885	5.760	5.770	333,249	-0.10(-1.70%)
Feb 26, 2025	5.880	5.900	5.770	5.870	361,959	-0.02(-0.34%)
Feb 25, 2025	5.770	5.900	5.745	5.890	312,859	+0.14(+2.43%)
Feb 24, 2025	5.770	5.795	5.700	5.750	579,582	-0.03(-0.52%)
Feb 21, 2025	6.010	6.010	5.780	5.780	527,206	-0.18(-3.02%)
Feb 20, 2025	5.900	6.010	5.895	5.960	465,387	+0.06(+1.02%)
Feb 19, 2025	5.990	6.080	5.865	5.900	503,256	-0.14(-2.32%)
Feb 18, 2025	5.870	6.090	5.870	6.040	484,384	+0.20(+3.42%)
Feb 14, 2025	5.700	5.860	5.654	5.840	309,139	+0.17(+3.00%)
Feb 13, 2025	5.640	5.700	5.595	5.670	389,271	+0.04(+0.71%)
Feb 12, 2025	5.630	5.660	5.560	5.630	409,475	-0.06(-1.05%)
Feb 11, 2025	5.610	5.730	5.590	5.690	287,977	+0.05(+0.89%)
Feb 10, 2025	5.560	5.655	5.550	5.640	331,749	+0.09(+1.62%)
Feb 07, 2025	5.620	5.640	5.520	5.550	277,239	-0.10(-1.77%)
Feb 06, 2025	5.520	5.670	5.520	5.650	317,604	+0.11(+1.99%)
Feb 05, 2025	5.670	5.695	5.530	5.540	280,174	-0.13(-2.29%)
Feb 04, 2025	5.720	5.740	5.670	5.670	274,684	-0.06(-1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hudson Technologies, Inc. - Common Stock (NQ:HDSN)

Historical Prices