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)

7.190 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	6.940	7.260	6.875	7.190	490,299	+0.20(+2.86%)
Dec 09, 2025	7.250	7.270	6.985	6.990	317,666	-0.27(-3.72%)
Dec 08, 2025	7.370	7.487	7.100	7.260	664,204	-0.05(-0.68%)
Dec 05, 2025	7.590	7.680	7.290	7.310	1,488,900	-0.32(-4.19%)
Dec 04, 2025	7.570	7.740	7.570	7.630	393,586	-0.01(-0.13%)
Dec 03, 2025	7.330	7.670	7.330	7.640	514,924	+0.33(+4.51%)
Dec 02, 2025	7.260	7.600	7.210	7.310	698,883	+0.05(+0.69%)
Dec 01, 2025	7.180	7.400	7.070	7.260	753,018	+0.46(+6.76%)
Nov 28, 2025	6.860	6.907	6.730	6.800	103,200	-0.05(-0.73%)
Nov 26, 2025	6.800	6.875	6.725	6.850	287,371	+0.04(+0.59%)
Nov 25, 2025	6.750	6.815	6.689	6.810	213,125	+0.11(+1.64%)
Nov 24, 2025	6.720	6.770	6.560	6.700	406,059	-0.06(-0.89%)
Nov 21, 2025	6.620	6.940	6.530	6.760	352,266	+0.13(+1.96%)
Nov 20, 2025	6.730	6.825	6.605	6.630	490,882	-0.01(-0.15%)
Nov 19, 2025	6.750	6.880	6.605	6.640	360,938	-0.11(-1.63%)
Nov 18, 2025	6.610	6.880	6.610	6.750	500,330	+0.11(+1.66%)
Nov 17, 2025	6.790	6.980	6.630	6.640	412,879	-0.15(-2.21%)
Nov 14, 2025	6.700	6.920	6.670	6.790	424,626	-0.07(-1.02%)
Nov 13, 2025	7.140	7.170	6.850	6.860	374,511	-0.34(-4.72%)
Nov 12, 2025	6.990	7.360	6.980	7.200	610,308	+0.19(+2.71%)
Nov 11, 2025	6.960	7.160	6.880	7.010	439,574	+0.02(+0.29%)
Nov 10, 2025	6.850	7.152	6.650	6.990	632,894	+0.14(+2.04%)
Nov 07, 2025	6.720	6.940	6.447	6.850	1,011,636	+0.15(+2.24%)
Nov 06, 2025	7.650	7.680	6.564	6.700	1,261,906	-1.93(-22.36%)
Nov 05, 2025	8.520	8.785	8.440	8.630	311,641	+0.14(+1.65%)
Nov 04, 2025	8.750	8.960	8.140	8.490	535,207	-0.57(-6.29%)
Nov 03, 2025	9.060	9.090	8.970	9.060	148,572	-0.01(-0.17%)
Oct 31, 2025	9.150	9.180	8.960	9.075	124,082	-0.12(-1.25%)
Oct 30, 2025	9.050	9.250	9.050	9.190	156,936	+0.05(+0.55%)
Oct 29, 2025	9.290	9.520	9.040	9.140	144,437	-0.18(-1.93%)
Oct 28, 2025	9.320	9.470	9.260	9.320	157,986	-0.04(-0.43%)
Oct 27, 2025	9.510	9.574	9.170	9.360	217,179	-0.15(-1.58%)
Oct 24, 2025	9.430	9.600	9.340	9.510	168,373	+0.14(+1.49%)
Oct 23, 2025	9.560	9.650	9.300	9.370	286,245	+0.27(+2.97%)
Oct 22, 2025	9.050	9.100	8.870	9.100	280,159	+0.10(+1.11%)
Oct 21, 2025	8.930	9.070	8.831	9.000	153,699	+0.03(+0.33%)
Oct 20, 2025	8.860	9.015	8.810	8.970	143,984	+0.23(+2.63%)
Oct 17, 2025	8.850	8.965	8.722	8.740	186,597	-0.25(-2.78%)
Oct 16, 2025	9.220	9.270	8.960	8.990	180,498	-0.22(-2.39%)
Oct 15, 2025	8.970	9.210	8.850	9.210	232,959	+0.30(+3.37%)
Oct 14, 2025	8.800	8.980	8.730	8.910	153,689	-0.01(-0.11%)
Oct 13, 2025	8.860	8.940	8.810	8.920	164,304	+0.12(+1.36%)
Oct 10, 2025	9.030	9.100	8.790	8.800	221,028	-0.25(-2.76%)
Oct 09, 2025	9.200	9.200	8.980	9.050	146,120	-0.16(-1.74%)
Oct 08, 2025	9.090	9.210	9.020	9.210	153,407	+0.17(+1.88%)
Oct 07, 2025	9.230	9.230	9.010	9.040	258,577	-0.20(-2.16%)
Oct 06, 2025	9.480	9.515	9.210	9.240	352,032	-0.21(-2.22%)
Oct 03, 2025	9.540	9.655	9.300	9.450	267,676	-0.05(-0.53%)
Oct 02, 2025	9.750	9.750	9.460	9.500	277,980	-0.22(-2.26%)

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 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