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

Markets:

Overview

News

Currencies

International

Treasuries

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

8.220 -0.130 (-1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	8.420	8.420	8.170	8.220	268,532	-0.13(-1.56%)
Jul 17, 2025	8.030	8.440	8.030	8.350	424,888	+0.33(+4.11%)
Jul 16, 2025	8.080	8.210	7.980	8.020	266,795	-0.02(-0.25%)
Jul 15, 2025	8.170	8.190	8.030	8.040	304,304	-0.08(-0.99%)
Jul 14, 2025	8.270	8.310	8.030	8.120	233,071	-0.18(-2.17%)
Jul 11, 2025	8.370	8.410	8.300	8.300	178,153	-0.10(-1.19%)
Jul 10, 2025	8.270	8.470	8.270	8.400	295,261	+0.08(+0.96%)
Jul 09, 2025	8.380	8.450	8.260	8.320	197,406	-0.01(-0.12%)
Jul 08, 2025	8.260	8.370	8.260	8.330	279,728	+0.08(+0.97%)
Jul 07, 2025	8.290	8.340	8.215	8.250	246,183	-0.12(-1.43%)
Jul 03, 2025	8.250	8.391	8.230	8.370	177,927	+0.17(+2.07%)
Jul 02, 2025	8.290	8.360	8.190	8.200	294,873	-0.06(-0.73%)
Jul 01, 2025	8.090	8.390	8.080	8.260	288,105	+0.14(+1.72%)
Jun 30, 2025	8.070	8.205	7.983	8.120	367,300	+0.10(+1.25%)
Jun 27, 2025	7.910	8.030	7.782	8.020	1,054,113	+0.13(+1.65%)
Jun 26, 2025	7.980	8.020	7.790	7.890	330,856	-0.08(-1.07%)
Jun 25, 2025	8.000	8.155	7.850	7.975	323,255	-0.01(-0.06%)
Jun 24, 2025	7.950	8.025	7.830	7.980	338,123	+0.07(+0.88%)
Jun 23, 2025	7.750	7.930	7.650	7.910	240,967	+0.17(+2.20%)
Jun 20, 2025	7.980	7.980	7.710	7.740	661,495	-0.12(-1.46%)
Jun 18, 2025	7.750	7.950	7.700	7.855	458,259	+0.09(+1.09%)
Jun 17, 2025	7.930	7.930	7.620	7.770	529,812	-0.16(-2.02%)
Jun 16, 2025	7.700	8.040	7.645	7.930	999,100	+0.65(+8.93%)
Jun 13, 2025	7.360	7.540	7.270	7.280	385,474	-0.14(-1.89%)
Jun 12, 2025	7.340	7.420	7.230	7.420	357,016	+0.04(+0.54%)
Jun 11, 2025	7.380	7.400	7.252	7.380	275,220	+0.05(+0.68%)
Jun 10, 2025	7.320	7.390	7.250	7.330	263,426	+0.02(+0.27%)
Jun 09, 2025	7.180	7.375	7.130	7.310	424,108	+0.16(+2.24%)
Jun 06, 2025	7.280	7.340	7.125	7.150	175,147	-0.02(-0.28%)
Jun 05, 2025	7.250	7.315	7.160	7.170	308,448	-0.04(-0.55%)
Jun 04, 2025	7.220	7.230	6.990	7.210	296,941	-0.04(-0.55%)
Jun 03, 2025	7.110	7.310	7.045	7.250	312,261	+0.14(+2.04%)
Jun 02, 2025	7.140	7.235	7.060	7.105	385,858	-0.04(-0.63%)
May 30, 2025	6.970	7.180	6.900	7.150	282,498	+0.18(+2.58%)
May 29, 2025	7.150	7.180	6.895	6.970	374,677	-0.12(-1.69%)
May 28, 2025	7.280	7.330	7.065	7.090	249,331	-0.18(-2.48%)
May 27, 2025	7.160	7.280	7.050	7.270	248,862	+0.19(+2.68%)
May 23, 2025	7.090	7.170	7.040	7.080	333,154	-0.10(-1.39%)
May 22, 2025	7.390	7.425	7.140	7.180	397,932	-0.25(-3.36%)
May 21, 2025	7.620	7.710	7.420	7.430	244,247	-0.27(-3.51%)
May 20, 2025	7.750	7.855	7.610	7.700	442,593	-0.06(-0.77%)
May 19, 2025	7.740	7.850	7.686	7.760	395,371	-0.06(-0.77%)
May 16, 2025	7.840	7.885	7.620	7.820	480,510	-0.06(-0.76%)
May 15, 2025	7.580	7.955	7.475	7.880	1,169,860	+0.29(+3.82%)
May 14, 2025	7.580	7.621	7.360	7.590	773,744	-0.02(-0.26%)
May 13, 2025	7.770	7.930	7.585	7.610	481,761	-0.11(-1.42%)
May 12, 2025	7.780	7.840	7.591	7.720	693,444	+0.26(+3.49%)
May 09, 2025	7.800	7.800	7.315	7.460	921,622	-0.34(-4.36%)
May 08, 2025	7.050	8.370	7.030	7.800	2,451,167	+1.09(+16.24%)
May 07, 2025	6.740	6.920	6.640	6.710	914,888	+0.00(+0.00%)
May 06, 2025	6.520	6.790	6.285	6.710	683,890	+0.16(+2.44%)
May 05, 2025	6.690	6.759	6.545	6.550	357,903	-0.16(-2.38%)
May 02, 2025	6.670	6.790	6.560	6.710	330,236	+0.13(+1.98%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices