Hudson Technologies Stock Price History, HDSN Historical Prices

Add to My Stocks
$7.94 $0.53 (6.26%) HDSN stock closing price Sep 22, 2017 (Closing)

The 10 year data of Hudson Technologies stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Hudson Technologies P/E ratio, and PS ratio. The Hudson Technologies stock price history chart shows that the stock price reached a high of 9.44 on 06 Sep, 2017, and a low of 0.76 on 06 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-228.488.487.927.94181661518.912.47
2017-09-219.369.438.318.47130774120.172.63
2017-09-209.289.559.259.2644427822.052.88
2017-09-199.409.809.239.2968577322.122.89
2017-09-189.089.429.089.3942858622.362.92
2017-09-159.009.168.999.1659041421.812.85
2017-09-149.109.248.999.0338969021.502.81
2017-09-138.969.178.969.0947477421.642.82
2017-09-129.029.038.808.9244118821.242.77
2017-09-119.249.258.878.9441643021.292.78
2017-09-089.339.379.049.1364085221.742.84
2017-09-079.459.459.229.3652979022.292.91
2017-09-069.199.479.159.4441449222.482.93
2017-09-059.019.208.929.1751660821.832.85
2017-09-018.969.078.889.0128391621.452.80
2017-08-319.169.238.888.9050870321.192.77
2017-08-308.839.268.829.1654526521.812.85
2017-08-298.608.828.568.8143310820.982.74
2017-08-288.558.678.478.6333104620.552.68
2017-08-258.548.628.438.5540021920.362.66
2017-08-248.558.638.438.5526064220.362.66
2017-08-238.438.578.428.5032166520.242.64
2017-08-228.458.688.408.4350012120.072.62
2017-08-218.558.688.338.4134611620.022.61
2017-08-188.438.638.428.5638806220.382.66
2017-08-178.528.708.458.4652358620.142.63
2017-08-168.748.838.578.6062289420.482.67
2017-08-158.879.008.718.7380729820.792.71
2017-08-148.658.958.648.90129938921.192.77
2017-08-118.779.088.408.65216530920.602.69
2017-08-109.8510.409.069.26763105925.723.31
2017-08-098.098.097.887.9676598622.112.84
2017-08-087.968.177.908.0331206222.312.87
2017-08-077.768.057.757.9433196322.062.84
2017-08-047.928.017.717.9329414722.032.83
2017-08-037.998.087.827.8826650821.892.82
2017-08-028.208.247.998.0025224222.222.86
2017-08-018.158.227.998.1933507922.752.93
2017-07-317.958.157.818.0946607022.472.89
2017-07-287.988.217.927.9666614622.112.84
2017-07-278.248.257.998.00106125522.222.86
2017-07-268.468.628.198.2449291122.892.94
2017-07-258.398.488.278.4556228823.473.02
2017-07-248.328.498.088.4168640523.363.01
2017-07-218.668.707.898.32236776223.112.97
2017-07-209.009.038.538.73138912024.253.12
2017-07-199.279.358.959.0195367125.033.22
2017-07-189.169.349.129.2278392625.613.30
2017-07-179.209.228.869.16140443425.443.27
2017-07-149.309.359.169.1934803025.533.28
2017-07-139.309.449.229.3067721125.833.32
2017-07-129.229.409.229.3044185025.823.32
2017-07-119.269.328.999.1867436325.503.28
2017-07-109.329.379.149.2757429525.743.31
2017-07-078.889.398.759.3071198425.833.32
2017-07-068.899.198.808.9096375724.723.18
2017-07-058.588.988.528.88116531224.673.17
2017-07-038.478.648.358.5736113523.813.06
2017-06-308.428.518.238.4550043123.473.02
2017-06-298.568.588.208.3830865423.282.99
2017-06-288.398.528.208.5029222023.613.04
2017-06-278.338.568.218.2833723923.002.96
2017-06-267.978.497.978.2952101223.032.96
2017-06-237.998.077.807.95444733022.082.84
2017-06-228.388.497.998.0350269322.312.87
2017-06-218.438.588.328.3825385823.282.99
2017-06-208.458.538.348.4219315023.393.01
2017-06-198.378.508.238.4931411323.583.03
2017-06-168.488.488.158.2935762123.032.96
2017-06-158.468.518.308.4421539623.443.02
2017-06-148.578.718.308.4734205423.533.03
2017-06-138.528.648.428.5023888223.613.04
2017-06-128.558.618.308.5138256823.643.04
2017-06-098.748.938.548.5647989723.783.06
2017-06-088.658.828.578.7039745924.173.11
2017-06-078.638.678.508.6521887124.033.09
2017-06-068.658.748.438.6028517923.893.07
2017-06-058.508.798.448.7447109424.283.12
2017-06-028.238.808.168.4457707123.443.02
2017-06-018.228.278.068.2424428522.892.94
2017-05-317.978.167.888.1632161722.672.92
2017-05-308.058.057.907.9723256822.142.85
2017-05-290.000.000.008.020N/AN/A
2017-05-268.048.147.988.0220183922.282.87
2017-05-258.328.327.908.0835267722.442.89
2017-05-248.458.498.248.3229915223.112.97
2017-05-238.338.488.248.3949898323.313.00
2017-05-228.178.268.038.2435621522.892.94
2017-05-198.088.178.008.1026805522.502.89
Get more Data

Hudson Technologies Stock 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 Historical Prices: Past 5 years

Max Stock Price 9.44 Sep 06,2017
Min Stock Price 1.77 Oct 30,2013
Avg Stock Price 4.25

Hudson Technologies Historical PE ratio: Past 5 years

Max PE Ratio 122.43 May 05,2015
Min PE Ratio 4.05 Jul 12,2013
Avg PE Ratio 24.21

Hudson Technologies Historical PS ratio: Past 5 years

Max PS Ratio 3.32 Jul 12,2017
Min PS Ratio 0.76 Sep 24,2013
Avg PS Ratio 1.75

HDSN Industry Peers

Company Price Change (%)
Tpi Composites (TPIC)21.80.19 (0.88%)
Neff (NEFF)24.950 (0%)
Watsco (WSO)158.550.98 (0.62%)
Hd Supply (HDS)34.920.79 (2.31%)
Ccom Group (CCOM)0.60 (0%)
Ww Grainger (GWW)176.611.02 (0.58%)
Air Liquide Sa (AIQUY)26.230.17 (0.65%)

We provide Hudson Technologies historical quotes along with PE ratio and PS ratio for doing Hudson Technologies fundamental analysis. The price and volume changes on a daily basis is provided in the Hudson Technologies stock price history. An abnormally high daily volume typically implies breaking news or earnings release. HDSN saw a high of 8.48, and a low of 7.92 on last trading day. Looking at Hudson Technologies stock market history data, the P/S ratio was at a low of 0.5 on 19 Dec, 2007. .