Hudson Technologies Stock Price History, HDSN Historical Prices

Add to My Stocks
$2.19 $0.09 (3.95%) HDSN stock closing price Jun 15, 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
2018-06-15 2.26 2.27 2.15 2.19 548,645 36.5 0.64
2018-06-14 2.29 2.36 2.22 2.28 658,114 38 0.67
2018-06-13 2.28 2.31 2.21 2.29 1,306,921 38.17 0.67
2018-06-12 2.37 2.38 2.27 2.29 537,603 38.17 0.67
2018-06-11 2.32 2.44 2.32 2.37 775,597 39.5 0.7
2018-06-08 2.4 2.41 2.24 2.31 722,315 38.5 0.68
2018-06-07 2.4 2.47 2.34 2.38 858,570 39.67 0.7
2018-06-06 2.25 2.44 2.2 2.36 1,602,016 39.33 0.7
2018-06-05 2.15 2.26 2.15 2.25 1,054,128 37.5 0.66
2018-06-04 2.1 2.16 2.08 2.14 830,580 35.67 0.63
2018-06-01 2.22 2.23 2.08 2.1 958,949 35 0.62
2018-05-31 2.25 2.29 2.16 2.2 1,008,282 36.67 0.65
2018-05-30 2.4 2.44 2.22 2.27 823,905 37.83 0.67
2018-05-29 2.51 2.59 2.31 2.4 523,816 40 0.71
2018-05-25 2.6 2.62 2.45 2.51 893,077 41.83 0.74
2018-05-24 2.25 2.73 2.24 2.61 2,803,827 43.5 0.77
2018-05-23 2.22 2.26 2.05 2.17 775,386 36.17 0.64
2018-05-22 2.32 2.32 2.2 2.24 671,362 37.33 0.66
2018-05-21 2.49 2.5 2.27 2.3 825,703 38.33 0.68
2018-05-18 2.56 2.57 2.48 2.49 470,748 41.5 0.73
2018-05-17 2.54 2.58 2.45 2.55 825,577 42.5 0.75
2018-05-16 2.52 2.56 2.5 2.52 496,732 42 0.74
2018-05-15 2.61 2.61 2.5 2.52 718,542 42 0.74
2018-05-14 2.6 2.75 2.59 2.61 965,426 43.5 0.77
2018-05-11 3.02 3.02 2.56 2.63 1,937,188 43.75 0.77
2018-05-10 3.27 3.3 2.71 3.07 5,079,607 51.17 0.9
2018-05-09 4.18 4.19 4.05 4.1 512,537 15.77 1.23
2018-05-08 3.98 4.19 3.98 4.16 255,669 16 1.25
2018-05-07 4 4.03 3.91 4.01 307,399 15.42 1.21
2018-05-04 3.77 4.03 3.68 3.96 515,848 15.23 1.19
2018-05-03 3.96 4 3.65 3.78 702,245 14.54 1.14
2018-05-02 4.4 4.4 3.95 3.99 686,002 15.35 1.2
2018-05-01 4.36 4.49 4.21 4.46 473,554 17.15 1.34
2018-04-30 4.47 4.54 4.35 4.38 256,020 16.85 1.32
2018-04-27 4.34 4.5 4.33 4.48 206,509 17.23 1.35
2018-04-26 4.36 4.41 4.25 4.33 233,763 16.65 1.3
2018-04-25 4.24 4.4 4.18 4.36 183,659 16.77 1.31
2018-04-24 4.31 4.32 4.15 4.25 271,739 16.35 1.28
2018-04-23 4.38 4.41 4.26 4.29 306,749 16.5 1.29
2018-04-20 4.56 4.59 4.36 4.38 318,916 16.85 1.32
2018-04-19 4.49 4.6 4.49 4.58 248,393 17.62 1.38
2018-04-18 4.52 4.58 4.45 4.5 317,215 17.31 1.35
2018-04-17 4.36 4.46 4.28 4.41 336,891 16.96 1.33
2018-04-16 4.45 4.45 4.33 4.36 286,116 16.77 1.31
2018-04-13 4.49 4.49 4.39 4.42 238,137 17 1.33
2018-04-12 4.54 4.54 4.46 4.49 222,231 17.27 1.35
2018-04-11 4.53 4.57 4.43 4.52 237,469 17.39 1.36
2018-04-10 4.72 4.75 4.49 4.55 251,593 17.5 1.37
2018-04-09 4.69 4.77 4.6 4.69 250,143 18.04 1.41
2018-04-06 4.88 4.94 4.64 4.67 412,026 17.96 1.4
2018-04-05 4.88 4.94 4.83 4.89 438,689 18.81 1.47
2018-04-04 4.66 4.88 4.63 4.86 277,705 18.69 1.46
2018-04-03 4.79 4.87 4.68 4.7 198,066 18.08 1.41
2018-04-02 4.93 4.97 4.76 4.79 231,242 18.42 1.44
2018-03-30 0 0 0 4.94 0 - -
2018-03-29 4.94 4.98 4.88 4.94 334,350 19 1.49
2018-03-28 4.54 4.99 4.47 4.91 546,635 18.89 1.48
2018-03-27 4.44 4.53 4.43 4.52 399,720 17.39 1.36
2018-03-26 4.59 4.64 4.4 4.43 665,955 17.04 1.33
2018-03-23 4.69 4.69 4.57 4.59 482,271 17.65 1.38
2018-03-22 4.88 4.93 4.68 4.69 513,830 18.04 1.41
2018-03-21 4.95 4.99 4.86 4.89 456,161 18.81 1.47
2018-03-20 4.98 5.03 4.88 4.94 467,644 19 1.49
2018-03-19 5.4 5.43 4.91 4.99 1,505,520 19.19 1.5
2018-03-16 5.47 5.5 5.35 5.4 619,654 20.77 1.62
2018-03-15 5.47 5.54 5.38 5.48 403,406 21.08 1.65
2018-03-14 5.5 5.53 5.45 5.47 376,708 21.04 1.65
2018-03-13 5.5 5.55 5.44 5.49 329,549 21.12 1.65
2018-03-12 5.43 5.54 5.4 5.48 618,074 21.08 1.65
2018-03-09 5.58 5.61 5.4 5.44 775,594 20.9 1.63
2018-03-08 5.62 5.8 5.37 5.56 1,862,228 21.39 1.67
2018-03-07 6.16 6.26 6.07 6.17 436,175 18.7 2.09
2018-03-06 6.33 6.33 6.07 6.15 349,342 18.64 2.08
2018-03-05 6.21 6.38 5.81 6.34 215,654 19.21 2.15
2018-03-02 5.98 6.26 5.94 6.21 203,780 18.82 2.1
2018-03-01 6.11 6.13 5.94 6.02 173,177 18.24 2.04
2018-02-28 6.07 6.21 6.05 6.1 259,434 18.49 2.07
2018-02-27 5.99 6.16 5.99 6.07 215,890 18.39 2.06
2018-02-26 6.1 6.23 5.95 6 192,959 18.18 2.03
2018-02-23 6.12 6.12 6 6.07 223,849 18.39 2.06
2018-02-22 6.14 6.16 6.01 6.06 182,812 18.36 2.05
2018-02-21 6.23 6.28 6.11 6.14 162,233 18.61 2.08
2018-02-20 6.13 6.24 6.05 6.19 258,718 18.76 2.1
2018-02-19 0 0 0 6.13 0 - -
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 6.06 143,719 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
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 Price4.47

Hudson Technologies Historical PE ratio: Past 5 years

Max PE Ratio122.43May 05,2015
Min PE Ratio4.05Jul 12,2013
Avg PE Ratio26.45

Hudson Technologies Historical PS ratio: Past 5 years

Max PS Ratio3.32Jul 12,2017
Min PS Ratio0.62Jun 01,2018
Avg PS Ratio1.77

HDSN Industry Peers

Company Price Change (%)
Dmc Global Inc (BOOM)43.41.35 (3.02%)
Neff (NEFF)250 (0%)
Hd Supply (HDS)44.220.93 (2.15%)
Ccom Group (CCOM)0.60 (0%)
Ww Grainger (GWW)319.622.23 (0.7%)
Air Liquide Sa (AIQUY)25.830.18 (0.69%)
Air Liquide Sa (AIQUY)25.830.18 (0.69%)

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 $2.19 and traded with a volume of 548,645 on the last trading day. Looking at Hudson Technologies stock history data, the P/S ratio was at a low of 0.62 on Jun 01, 2018.