Hudson Technologies Stock Price History, HDSN Historical Prices

Add to My Stocks
$6.13 $0.07 (1.16%) HDSN stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Hudson Technologies stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hudson Technologies price to earnings ratio data. The stock price was at a 5 year high of $9.44 on Sep 06, 2017 as seen from Hudson Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 6.04 6.22 6.03 6.13 472,385 18.58 2.08
2018-02-15 6 6.07 5.92 6.06 143,493 18.36 2.05
2018-02-14 5.73 5.99 5.65 5.95 199,582 18.03 2.02
2018-02-13 5.73 5.8 5.65 5.79 165,522 17.55 1.96
2018-02-12 5.81 5.85 5.68 5.76 216,332 17.46 1.95
2018-02-09 5.94 5.95 5.65 5.81 228,757 17.61 1.97
2018-02-08 5.95 5.96 5.83 5.87 287,677 17.79 1.99
2018-02-07 5.87 5.99 5.82 5.93 139,704 17.97 2.01
2018-02-06 5.76 5.96 5.61 5.89 331,984 17.85 2
2018-02-05 6.03 6.11 5.86 5.86 360,574 17.76 1.99
2018-02-02 6.29 6.29 6.02 6.09 338,620 18.46 2.06
2018-02-01 6.27 6.39 6.15 6.32 335,483 19.15 2.14
2018-01-31 6.49 6.52 6.22 6.28 384,777 19.03 2.13
2018-01-30 6.51 6.56 6.33 6.47 375,177 19.61 2.19
2018-01-29 6.61 6.64 6.45 6.57 314,085 19.91 2.23
2018-01-26 6.68 6.72 6.34 6.62 363,827 20.06 2.24
2018-01-25 6.5 6.98 6.42 6.64 1,093,568 20.12 2.25
2018-01-24 6.34 6.44 6.27 6.41 358,771 19.42 2.17
2018-01-23 6.24 6.29 6.15 6.29 140,316 19.06 2.13
2018-01-22 6.26 6.28 6.13 6.24 175,030 18.91 2.11
2018-01-19 6.2 6.33 6.15 6.3 201,403 19.09 2.14
2018-01-18 6.29 6.36 6.18 6.2 159,162 18.79 2.1
2018-01-17 6.24 6.37 6.15 6.3 192,987 19.09 2.14
2018-01-16 6.37 6.47 6.21 6.23 212,615 18.88 2.11
2018-01-11 6.27 6.48 6.22 6.43 286,292 19.49 2.18
2018-01-10 6.19 6.29 6.08 6.29 259,247 19.06 2.13
2018-01-09 6.57 6.57 6.13 6.19 596,003 18.76 2.1
2018-01-08 6.26 6.62 6.16 6.57 695,301 19.91 2.23
2018-01-05 6.25 6.37 6.1 6.25 505,358 18.94 2.12
2018-01-04 6.04 6.25 6 6.23 359,067 18.88 2.11
2018-01-03 6.23 6.23 6 6.03 324,105 18.27 2.04
2018-01-02 6.1 6.29 6.07 6.22 425,868 18.85 2.11
2017-12-29 6.1 6.16 6.02 6.07 528,508 18.39 2.06
2017-12-28 5.98 6.23 5.91 6.15 543,554 18.64 2.08
2017-12-27 6.13 6.18 5.96 6.03 398,071 18.27 2.04
2017-12-26 5.89 6.18 5.88 6.17 414,852 18.7 2.09
2017-12-22 5.95 6 5.85 5.92 497,240 17.94 2.01
2017-12-21 6.06 6.17 5.94 5.95 610,531 18.03 2.02
2017-12-20 5.87 6.33 5.86 6.06 1,215,355 18.36 2.05
2017-12-19 5.74 5.78 5.68 5.7 300,533 17.27 1.93
2017-12-18 5.72 5.84 5.67 5.72 377,851 17.33 1.94
2017-12-15 5.77 5.88 5.72 5.72 556,616 17.33 1.94
2017-12-14 5.93 5.93 5.68 5.77 508,030 17.49 1.96
2017-12-13 5.75 5.99 5.73 5.91 831,794 17.91 2
2017-12-12 5.62 5.78 5.62 5.77 546,874 17.49 1.96
2017-12-11 5.61 5.69 5.58 5.6 516,058 16.97 1.9
2017-12-08 5.51 5.64 5.45 5.61 534,267 17 1.9
2017-12-07 5.5 5.57 5.45 5.49 383,340 16.64 1.86
2017-12-06 5.6 5.6 5.4 5.51 565,560 16.7 1.87
2017-12-05 5.65 5.69 5.49 5.61 500,863 17 1.9
2017-12-04 5.69 5.74 5.62 5.62 406,687 17.03 1.9
2017-12-01 5.76 5.8 5.51 5.66 547,368 17.15 1.92
2017-11-30 5.72 5.78 5.67 5.74 309,031 17.39 1.95
2017-11-29 5.68 5.75 5.66 5.7 272,298 17.27 1.93
2017-11-28 5.67 5.7 5.6 5.68 353,502 17.21 1.92
2017-11-27 5.66 5.82 5.62 5.68 384,365 17.21 1.92
2017-11-24 5.76 5.77 5.6 5.67 292,195 17.18 1.92
2017-11-23 0 0 0 5.76 0 - -
2017-11-22 5.79 5.9 5.67 5.76 489,860 17.46 1.95
2017-11-21 5.91 5.96 5.74 5.77 476,332 17.49 1.96
2017-11-20 5.8 5.88 5.72 5.87 395,603 17.79 1.99
2017-11-17 5.7 5.82 5.54 5.76 626,752 17.46 1.95
2017-11-16 5.86 5.87 5.73 5.74 533,324 17.39 1.95
2017-11-15 5.83 5.91 5.74 5.85 423,649 17.73 1.98
2017-11-14 6.17 6.21 5.84 5.86 713,087 17.76 1.99
2017-11-13 6.11 6.3 6.1 6.18 565,320 18.73 2.09
2017-11-10 6.3 6.4 6.08 6.12 867,239 18.55 2.07
2017-11-09 5.72 6.32 5.7 6.32 1,733,912 19.15 2.14
2017-11-08 5.91 5.99 5.84 5.86 769,180 13.95 1.82
2017-11-07 6 6.04 5.88 5.95 460,751 14.17 1.85
2017-11-06 6.01 6.07 5.9 5.99 754,365 14.26 1.86
2017-11-03 6.08 6.08 6.01 6.06 682,331 14.43 1.88
2017-11-02 5.84 6.21 5.81 6.06 603,053 14.43 1.88
2017-11-01 5.88 5.91 5.74 5.85 575,157 13.93 1.82
2017-10-31 5.9 5.97 5.81 5.92 784,912 14.1 1.84
2017-10-30 5.85 5.9 5.8 5.84 570,958 13.91 1.81
2017-10-27 5.92 5.96 5.84 5.87 427,336 13.98 1.82
2017-10-26 5.96 6.03 5.85 5.91 381,907 14.07 1.84
2017-10-25 6.03 6.05 5.89 5.94 556,696 14.14 1.85
2017-10-24 5.79 6.07 5.79 6.04 826,439 14.38 1.88
2017-10-23 5.93 6.15 5.8 5.83 654,513 13.88 1.81
2017-10-20 6.04 6.06 5.87 5.96 571,113 14.19 1.85
2017-10-19 6.02 6.03 5.89 6 422,975 14.29 1.86
2017-10-18 6.07 6.14 6 6.04 717,312 14.38 1.88
2017-10-17 6.17 6.27 6.01 6.02 561,519 14.33 1.87
2017-10-16 5.94 6.21 5.88 6.21 1,225,977 14.79 1.93
2017-10-13 6.29 6.33 5.88 5.96 1,137,485 14.19 1.85
2017-10-12 6.34 6.39 6.03 6.3 1,909,968 15 1.96
2017-10-11 6.2 6.84 6.06 6.39 5,751,944 15.21 1.99
Get more Data

Hudson Technologies Stock History Chart

View HDSN PE ratio, PS ratio stocks charts and compare with peers.
HDSN Chart
Note: Compare Hudson Technologies stock price history with the index and industry peers.

Hudson Technologies Stock Price History: Past 5 years

Max Stock Price9.44Sep 06,2017
Min Stock Price1.77Oct 30,2013
Avg Stock Price4.45

Hudson Technologies Historical PE ratio: Past 5 years

Max PE Ratio122.43May 05,2015
Min PE Ratio4.05Jul 12,2013
Avg PE Ratio24.89

Hudson Technologies Historical PS ratio: Past 5 years

Max PS Ratio3.32Jul 12,2017
Min PS Ratio0.76Sep 24,2013
Avg PS Ratio1.79

HDSN Industry Peers

Company Price Change (%)
Codexis (CDXS)9.350.55 (6.25%)
Ardagh Group Sa (ARD)18.40.05 (0.27%)
Hd Supply (HDS)36.240.19 (0.52%)
Ccom Group (CCOM)0.750.1 (11.76%)
Ww Grainger (GWW)266.682.88 (1.07%)
Air Liquide Sa (AIQUY)25.320.02 (0.08%)
Air Liquide Sa (AIQUY)25.320.02 (0.08%)

Hudson Technologies share price history helps an investor analyze a company's history and do Hudson Technologies stock analysis . The price movement is easily depicted in the Hudson Technologies stock price history chart. The daily volume changes indicate the investor interest in the stock. HDSN stock closed at $6.13 and traded with a volume of 472,385 on the last trading day. Looking at Hudson Technologies stock history data, the P/S ratio was at a low of 0.76 on Sep 24, 2013.