NasdaqCM - Nasdaq Real Time Price
USD
Hudson Technologies, Inc. (HDSN)
4.2300
-0.0800
(-1.86%)
At close: November 2 at 4:00:02 PM EST
4.2800
+0.0500
(+1.18%)
After hours: November 2 at 4:38:03 PM EST
Trade HDSN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.2400 | 4.3700 | 4.1000 | 4.3100 | 4.3100 | 1,463,100 |
|
Oct 29, 2026
|
4.5500 | 4.5900 | 4.1300 | 4.4200 | 4.4200 | 3,546,200 |
|
Oct 28, 2026
|
5.2800 | 5.3100 | 5.1200 | 5.2300 | 5.2300 | 467,400 |
|
Oct 27, 2026
|
5.2300 | 5.2900 | 5.2000 | 5.2600 | 5.2600 | 317,300 |
|
Oct 26, 2026
|
5.3800 | 5.3900 | 5.2300 | 5.2400 | 5.2400 | 280,400 |
|
Oct 23, 2026
|
5.3200 | 5.4200 | 5.2700 | 5.3700 | 5.3700 | 425,800 |
|
Oct 22, 2026
|
5.3700 | 5.4600 | 5.3400 | 5.3600 | 5.3600 | 404,500 |
|
Oct 21, 2026
|
5.3200 | 5.4300 | 5.2800 | 5.4100 | 5.4100 | 381,200 |
|
Oct 20, 2026
|
5.1400 | 5.3400 | 5.1000 | 5.3100 | 5.3100 | 628,700 |
|
Oct 19, 2026
|
5.1000 | 5.1600 | 5.0100 | 5.1400 | 5.1400 | 293,800 |
|
Oct 16, 2026
|
5.0500 | 5.1300 | 4.9500 | 5.0100 | 5.0100 | 401,200 |
|
Oct 15, 2026
|
5.0600 | 5.0800 | 5.0000 | 5.0400 | 5.0400 | 344,200 |
|
Oct 14, 2026
|
5.1000 | 5.1100 | 4.9800 | 5.0600 | 5.0600 | 559,400 |
|
Oct 13, 2026
|
5.1600 | 5.1800 | 5.1100 | 5.1600 | 5.1600 | 210,300 |
|
Oct 12, 2026
|
5.1200 | 5.1600 | 5.1100 | 5.1200 | 5.1200 | 174,800 |
|
Oct 9, 2026
|
5.1700 | 5.1900 | 5.1000 | 5.1400 | 5.1400 | 282,600 |
|
Oct 8, 2026
|
5.1700 | 5.2000 | 5.1100 | 5.1700 | 5.1700 | 292,200 |
|
Oct 7, 2026
|
5.3000 | 5.3000 | 5.1100 | 5.1500 | 5.1500 | 349,300 |
|
Oct 6, 2026
|
5.2400 | 5.4100 | 5.2300 | 5.3100 | 5.3100 | 295,300 |
|
Oct 5, 2026
|
5.2100 | 5.2400 | 5.1200 | 5.2200 | 5.2200 | 303,700 |
|
Oct 2, 2026
|
5.3000 | 5.3100 | 5.2300 | 5.2300 | 5.2300 | 206,700 |
|
Oct 1, 2026
|
5.1800 | 5.2800 | 5.1300 | 5.2500 | 5.2500 | 320,000 |
|
Sep 30, 2026
|
5.1500 | 5.1600 | 5.0600 | 5.1500 | 5.1500 | 680,700 |
|
Sep 29, 2026
|
5.1300 | 5.1700 | 5.0600 | 5.1500 | 5.1500 | 400,700 |
|
Sep 28, 2026
|
5.1500 | 5.1600 | 5.0700 | 5.1000 | 5.1000 | 261,300 |
|
Sep 25, 2026
|
5.2300 | 5.2500 | 5.1500 | 5.1600 | 5.1600 | 272,700 |
|
Sep 24, 2026
|
5.1200 | 5.2500 | 5.0700 | 5.2300 | 5.2300 | 821,200 |
|
Sep 23, 2026
|
5.2200 | 5.2200 | 5.1000 | 5.1400 | 5.1400 | 423,100 |
|
Sep 22, 2026
|
5.2200 | 5.2800 | 5.1700 | 5.2300 | 5.2300 | 379,700 |
|
Sep 21, 2026
|
5.1800 | 5.2200 | 5.1000 | 5.1900 | 5.1900 | 559,200 |
|
Sep 18, 2026
|
5.1500 | 5.1900 | 5.1200 | 5.1700 | 5.1700 | 552,900 |
|
Sep 17, 2026
|
5.2700 | 5.3200 | 5.1300 | 5.1500 | 5.1500 | 327,900 |
|
Sep 16, 2026
|
5.2100 | 5.2400 | 5.1000 | 5.2100 | 5.2100 | 360,000 |
|
Sep 15, 2026
|
5.3000 | 5.3100 | 5.1400 | 5.2000 | 5.2000 | 424,400 |
|
Sep 14, 2026
|
5.3700 | 5.4100 | 5.2400 | 5.3300 | 5.3300 | 367,000 |
|
Sep 11, 2026
|
5.4700 | 5.4900 | 5.3800 | 5.4100 | 5.4100 | 448,800 |
|
Sep 10, 2026
|
5.3800 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 591,300 |
|
Sep 9, 2026
|
5.3500 | 5.5000 | 5.2900 | 5.3200 | 5.3200 | 486,500 |
|
Sep 8, 2026
|
5.3800 | 5.4000 | 5.2900 | 5.3500 | 5.3500 | 330,300 |
|
Sep 4, 2026
|
5.2200 | 5.3600 | 5.2200 | 5.3500 | 5.3500 | 296,100 |
|
Sep 3, 2026
|
5.1400 | 5.2800 | 5.1400 | 5.2500 | 5.2500 | 409,400 |
|
Sep 2, 2026
|
5.1300 | 5.2100 | 5.1000 | 5.1200 | 5.1200 | 618,200 |
|
Sep 1, 2026
|
5.3000 | 5.3400 | 5.1400 | 5.1400 | 5.1400 | 468,200 |
|
Aug 31, 2026
|
5.3900 | 5.4000 | 5.3200 | 5.3400 | 5.3400 | 374,700 |
|
Aug 28, 2026
|
5.4700 | 5.5300 | 5.3400 | 5.4300 | 5.4300 | 621,100 |
|
Aug 27, 2026
|
5.4900 | 5.5900 | 5.3600 | 5.4800 | 5.4800 | 776,300 |
|
Aug 26, 2026
|
5.5100 | 5.5200 | 5.2400 | 5.2900 | 5.2900 | 594,100 |
|
Aug 25, 2026
|
5.5300 | 5.5300 | 5.4100 | 5.4700 | 5.4700 | 610,700 |
|
Aug 24, 2026
|
5.6900 | 5.7100 | 5.5000 | 5.5200 | 5.5200 | 529,300 |
|
Aug 21, 2026
|
5.6700 | 5.7000 | 5.6100 | 5.6300 | 5.6300 | 814,000 |
|
Aug 20, 2026
|
5.7700 | 5.7900 | 5.5600 | 5.5700 | 5.5700 | 699,100 |
|
Aug 19, 2026
|
5.6700 | 5.9600 | 5.6500 | 5.8600 | 5.8600 | 893,600 |
|
Aug 18, 2026
|
6.2500 | 6.3200 | 5.5300 | 5.6400 | 5.6400 | 1,622,000 |
|
Aug 17, 2026
|
5.6600 | 6.3800 | 5.5200 | 6.1500 | 6.1500 | 2,289,100 |
|
Aug 14, 2026
|
5.6400 | 5.7400 | 5.6100 | 5.6700 | 5.6700 | 289,700 |
|
Aug 13, 2026
|
5.6300 | 5.7200 | 5.6100 | 5.6700 | 5.6700 | 298,500 |
|
Aug 12, 2026
|
5.5600 | 5.6300 | 5.5000 | 5.6000 | 5.6000 | 466,600 |
|
Aug 11, 2026
|
5.7200 | 5.7500 | 5.5300 | 5.5300 | 5.5300 | 491,800 |
|
Aug 10, 2026
|
5.6000 | 5.7700 | 5.5700 | 5.7000 | 5.7000 | 599,500 |
|
Aug 7, 2026
|
5.6800 | 5.7700 | 5.5700 | 5.6000 | 5.6000 | 792,400 |
|
Aug 6, 2026
|
6.4100 | 6.4100 | 5.5200 | 5.6600 | 5.6600 | 1,056,800 |
|
Aug 5, 2026
|
6.3400 | 6.3500 | 6.1600 | 6.2200 | 6.2200 | 500,600 |
|
Aug 4, 2026
|
6.2600 | 6.3400 | 6.1700 | 6.3200 | 6.3200 | 565,900 |
|
Aug 3, 2026
|
6.1800 | 6.2700 | 6.1500 | 6.2300 | 6.2300 | 345,000 |
|
Jul 31, 2026
|
5.8200 | 6.0700 | 5.8200 | 6.0400 | 6.0400 | 479,200 |
|
Jul 30, 2026
|
5.8800 | 5.9700 | 5.7200 | 5.8000 | 5.8000 | 327,400 |
|
Jul 29, 2026
|
6.1600 | 6.2000 | 5.8000 | 5.8400 | 5.8400 | 638,000 |
|
Jul 28, 2026
|
6.2600 | 6.3200 | 6.0900 | 6.1600 | 6.1600 | 334,700 |
|
Jul 27, 2026
|
6.4000 | 6.4700 | 6.2400 | 6.2400 | 6.2400 | 483,500 |
|
Jul 24, 2026
|
6.3300 | 6.3500 | 6.2100 | 6.3400 | 6.3400 | 293,800 |
|
Jul 23, 2026
|
6.2700 | 6.3600 | 6.2600 | 6.3300 | 6.3300 | 368,200 |
|
Jul 22, 2026
|
6.0100 | 6.2000 | 6.0100 | 6.1900 | 6.1900 | 287,000 |
|
Jul 21, 2026
|
6.0900 | 6.1500 | 5.9800 | 6.0000 | 6.0000 | 370,800 |
|
Jul 20, 2026
|
6.1700 | 6.1900 | 5.9900 | 6.1100 | 6.1100 | 443,300 |
|
Jul 17, 2026
|
6.2400 | 6.3000 | 6.1600 | 6.1700 | 6.1700 | 292,300 |
|
Jul 16, 2026
|
6.2300 | 6.3300 | 6.1900 | 6.3100 | 6.3100 | 410,700 |
|
Jul 15, 2026
|
6.2300 | 6.3300 | 6.1300 | 6.2300 | 6.2300 | 295,000 |
|
Jul 14, 2026
|
6.2100 | 6.3100 | 6.2100 | 6.2300 | 6.2300 | 411,100 |
|
Jul 13, 2026
|
6.4300 | 6.4800 | 6.0600 | 6.2000 | 6.2000 | 705,400 |
|
Jul 10, 2026
|
6.4000 | 6.4600 | 6.3500 | 6.4500 | 6.4500 | 280,000 |
|
Jul 9, 2026
|
6.4200 | 6.5600 | 6.3300 | 6.4100 | 6.4100 | 541,800 |
|
Jul 8, 2026
|
6.3200 | 6.4900 | 6.1700 | 6.4400 | 6.4400 | 967,400 |
|
Jul 7, 2026
|
6.0400 | 6.3700 | 5.9800 | 6.3300 | 6.3300 | 1,113,200 |
|
Jul 6, 2026
|
6.4000 | 6.5500 | 5.9900 | 6.0200 | 6.0200 | 835,000 |
|
Jul 2, 2026
|
5.7200 | 6.0300 | 5.6900 | 5.9900 | 5.9900 | 755,600 |
|
Jul 1, 2026
|
5.7500 | 5.9900 | 5.6600 | 5.6700 | 5.6700 | 842,300 |
|
Jun 30, 2026
|
5.4400 | 5.7700 | 5.4100 | 5.7400 | 5.7400 | 683,600 |
|
Jun 29, 2026
|
5.6100 | 5.6100 | 5.4000 | 5.4800 | 5.4800 | 447,300 |
|
Jun 26, 2026
|
5.5800 | 5.6400 | 5.4400 | 5.5600 | 5.5600 | 754,500 |
|
Jun 25, 2026
|
5.7800 | 5.8100 | 5.4900 | 5.5700 | 5.5700 | 437,500 |
|
Jun 24, 2026
|
5.7600 | 5.9100 | 5.7600 | 5.7800 | 5.7800 | 275,200 |
|
Jun 23, 2026
|
5.7100 | 5.8900 | 5.7100 | 5.7600 | 5.7600 | 309,400 |
|
Jun 22, 2026
|
5.8800 | 5.9400 | 5.7200 | 5.7600 | 5.7600 | 506,600 |
|
Jun 18, 2026
|
5.7200 | 5.9200 | 5.6400 | 5.8800 | 5.8800 | 482,600 |
|
Jun 17, 2026
|
5.5600 | 5.7500 | 5.5500 | 5.6300 | 5.6300 | 913,800 |
|
Jun 16, 2026
|
5.6000 | 5.7200 | 5.5500 | 5.5600 | 5.5600 | 416,700 |
|
Jun 15, 2026
|
5.8000 | 5.9000 | 5.5900 | 5.5900 | 5.5900 | 451,200 |
|
Jun 12, 2026
|
5.6100 | 5.8200 | 5.6100 | 5.7800 | 5.7800 | 391,300 |
|
Jun 11, 2026
|
5.5300 | 5.6200 | 5.3200 | 5.5900 | 5.5900 | 561,300 |
|
Jun 10, 2026
|
5.5400 | 5.6900 | 5.4400 | 5.4500 | 5.4500 | 514,000 |
|
Jun 9, 2026
|
5.4800 | 5.6700 | 5.4700 | 5.5400 | 5.5400 | 464,500 |
|
Jun 8, 2026
|
5.4300 | 5.4900 | 5.4000 | 5.4500 | 5.4500 | 282,500 |
|
Jun 5, 2026
|
5.5000 | 5.5400 | 5.3300 | 5.3600 | 5.3600 | 454,200 |
|
Jun 4, 2026
|
5.3000 | 5.5300 | 5.3000 | 5.5000 | 5.5000 | 595,100 |
|
Jun 3, 2026
|
5.2800 | 5.3100 | 5.2300 | 5.2700 | 5.2700 | 344,400 |
|
Jun 2, 2026
|
5.2100 | 5.3600 | 5.2100 | 5.3000 | 5.3000 | 331,100 |
|
Jun 1, 2026
|
5.3000 | 5.3600 | 5.1600 | 5.2400 | 5.2400 | 380,100 |
|
May 29, 2026
|
5.3400 | 5.4000 | 5.2500 | 5.3200 | 5.3200 | 410,000 |
|
May 28, 2026
|
5.4100 | 5.4400 | 5.3200 | 5.3700 | 5.3700 | 367,400 |
|
May 27, 2026
|
5.1800 | 5.4300 | 5.1600 | 5.4200 | 5.4200 | 851,400 |
|
May 26, 2026
|
5.1000 | 5.2400 | 5.0900 | 5.1300 | 5.1300 | 589,800 |
|
May 22, 2026
|
5.1400 | 5.2300 | 5.0500 | 5.0600 | 5.0600 | 497,000 |
|
May 21, 2026
|
5.0300 | 5.3300 | 4.9300 | 5.1700 | 5.1700 | 1,244,400 |
|
May 20, 2026
|
4.9000 | 5.0100 | 4.6400 | 4.9600 | 4.9600 | 801,100 |
|
May 19, 2026
|
4.9200 | 5.0100 | 4.8200 | 4.8900 | 4.8900 | 499,100 |
|
May 18, 2026
|
5.0100 | 5.0900 | 4.9200 | 4.9500 | 4.9500 | 789,500 |
|
May 15, 2026
|
4.7800 | 5.0100 | 4.7000 | 4.9200 | 4.9200 | 797,900 |
|
May 14, 2026
|
4.9300 | 5.0000 | 4.8200 | 4.8400 | 4.8400 | 420,500 |
|
May 13, 2026
|
4.9500 | 4.9700 | 4.7900 | 4.9200 | 4.9200 | 640,200 |
|
May 12, 2026
|
5.1500 | 5.1700 | 4.9400 | 4.9600 | 4.9600 | 794,500 |
|
May 11, 2026
|
5.2500 | 5.2500 | 5.1000 | 5.1100 | 5.1100 | 710,900 |
|
May 8, 2026
|
5.3000 | 5.4000 | 5.2300 | 5.2500 | 5.2500 | 562,500 |
|
May 7, 2026
|
5.7000 | 5.7200 | 5.2100 | 5.3000 | 5.3000 | 1,293,600 |
|
May 6, 2026
|
6.3700 | 6.5800 | 6.2600 | 6.5400 | 6.5400 | 374,000 |
|
May 5, 2026
|
6.2400 | 6.4000 | 6.2300 | 6.2900 | 6.2900 | 372,200 |
|
May 4, 2026
|
6.2000 | 6.3000 | 6.0800 | 6.1800 | 6.1800 | 212,800 |
|
May 1, 2026
|
6.2300 | 6.3100 | 6.1900 | 6.2500 | 6.2500 | 235,600 |
|
Apr 30, 2026
|
6.0800 | 6.2700 | 6.0100 | 6.2600 | 6.2600 | 160,200 |
|
Apr 29, 2026
|
6.2900 | 6.3100 | 6.0600 | 6.0800 | 6.0800 | 210,200 |
|
Apr 28, 2026
|
6.3400 | 6.3500 | 6.2400 | 6.3400 | 6.3400 | 145,600 |
|
Apr 27, 2026
|
6.3200 | 6.4100 | 6.2800 | 6.3300 | 6.3300 | 343,600 |
|
Apr 24, 2026
|
6.3400 | 6.3600 | 6.2600 | 6.3000 | 6.3000 | 156,000 |
|
Apr 23, 2026
|
6.2300 | 6.4000 | 6.1300 | 6.3500 | 6.3500 | 216,800 |
|
Apr 22, 2026
|
6.2000 | 6.3900 | 6.1300 | 6.2000 | 6.2000 | 228,800 |
|
Apr 21, 2026
|
6.4000 | 6.5200 | 6.1400 | 6.1500 | 6.1500 | 197,500 |
|
Apr 20, 2026
|
6.3400 | 6.4900 | 6.3300 | 6.3900 | 6.3900 | 222,600 |
|
Apr 17, 2026
|
6.3000 | 6.4300 | 6.2800 | 6.3400 | 6.3400 | 234,800 |
|
Apr 16, 2026
|
6.2100 | 6.3400 | 6.1200 | 6.1900 | 6.1900 | 399,400 |
|
Apr 15, 2026
|
6.1600 | 6.2600 | 6.1000 | 6.2100 | 6.2100 | 222,600 |
|
Apr 14, 2026
|
6.1700 | 6.2400 | 6.0900 | 6.1800 | 6.1800 | 336,400 |
|
Apr 13, 2026
|
5.9400 | 6.1800 | 5.9400 | 6.1700 | 6.1700 | 226,600 |
|
Apr 10, 2026
|
6.1400 | 6.1700 | 5.9900 | 6.0000 | 6.0000 | 186,200 |
|
Apr 9, 2026
|
6.0200 | 6.2200 | 6.0200 | 6.1500 | 6.1500 | 179,500 |
|
Apr 8, 2026
|
6.1000 | 6.2200 | 6.0600 | 6.0900 | 6.0900 | 355,000 |
|
Apr 7, 2026
|
5.7800 | 5.9000 | 5.7800 | 5.8600 | 5.8600 | 308,400 |
|
Apr 6, 2026
|
5.8300 | 5.9100 | 5.8100 | 5.8400 | 5.8400 | 195,500 |
|
Apr 2, 2026
|
5.7400 | 5.9200 | 5.6600 | 5.8400 | 5.8400 | 249,000 |
|
Apr 1, 2026
|
5.9000 | 5.9400 | 5.7700 | 5.7900 | 5.7900 | 325,500 |
|
Mar 31, 2026
|
5.8100 | 5.9000 | 5.6800 | 5.8800 | 5.8800 | 564,200 |
|
Mar 30, 2026
|
5.8800 | 6.0400 | 5.6400 | 5.7200 | 5.7200 | 518,600 |
|
Mar 27, 2026
|
6.1800 | 6.2100 | 5.7400 | 5.7600 | 5.7600 | 276,700 |
|
Mar 26, 2026
|
6.1300 | 6.3600 | 6.1300 | 6.2200 | 6.2200 | 463,200 |
|
Mar 25, 2026
|
6.1800 | 6.2400 | 6.0800 | 6.2200 | 6.2200 | 306,800 |
|
Mar 24, 2026
|
5.9300 | 6.2000 | 5.9300 | 6.1200 | 6.1200 | 464,500 |
|
Mar 23, 2026
|
5.9600 | 6.1300 | 5.9500 | 6.0100 | 6.0100 | 363,500 |
|
Mar 20, 2026
|
5.9300 | 5.9500 | 5.7800 | 5.8100 | 5.8100 | 425,400 |
|
Mar 19, 2026
|
5.8900 | 6.0200 | 5.8800 | 5.9200 | 5.9200 | 307,800 |
|
Mar 18, 2026
|
6.0900 | 6.1500 | 5.9600 | 5.9700 | 5.9700 | 399,800 |
|
Mar 17, 2026
|
5.9200 | 6.1300 | 5.9200 | 6.1100 | 6.1100 | 422,500 |
|
Mar 16, 2026
|
5.8400 | 5.9400 | 5.7900 | 5.8900 | 5.8900 | 376,200 |
|
Mar 13, 2026
|
5.8200 | 5.8400 | 5.6200 | 5.7600 | 5.7600 | 524,900 |
|
Mar 12, 2026
|
5.8600 | 5.9200 | 5.7800 | 5.8000 | 5.8000 | 473,500 |
|
Mar 11, 2026
|
5.9500 | 6.0100 | 5.8400 | 5.9300 | 5.9300 | 485,300 |
|
Mar 10, 2026
|
6.0200 | 6.1400 | 5.9500 | 5.9800 | 5.9800 | 445,300 |
|
Mar 9, 2026
|
6.2000 | 6.2500 | 5.9500 | 6.0600 | 6.0600 | 734,000 |
|
Mar 6, 2026
|
6.3600 | 6.4900 | 6.1000 | 6.2000 | 6.2000 | 590,300 |
|
Mar 5, 2026
|
6.5000 | 6.9100 | 6.1000 | 6.3500 | 6.3500 | 898,900 |
|
Mar 4, 2026
|
7.1400 | 7.3400 | 6.8500 | 7.1000 | 7.1000 | 407,500 |
|
Mar 3, 2026
|
7.0600 | 7.1900 | 6.9300 | 7.1400 | 7.1400 | 194,300 |
|
Mar 2, 2026
|
7.1000 | 7.2700 | 7.0200 | 7.2600 | 7.2600 | 194,300 |
|
Feb 27, 2026
|
7.0500 | 7.1600 | 6.9700 | 7.1100 | 7.1100 | 212,900 |
|
Feb 26, 2026
|
7.2000 | 7.2900 | 6.9500 | 7.1500 | 7.1500 | 246,400 |
|
Feb 25, 2026
|
7.1600 | 7.2000 | 6.9500 | 7.1800 | 7.1800 | 266,000 |
|
Feb 24, 2026
|
7.2200 | 7.2200 | 7.0200 | 7.1200 | 7.1200 | 281,000 |
|
Feb 23, 2026
|
7.3700 | 7.3700 | 7.0200 | 7.2000 | 7.2000 | 454,200 |
|
Feb 20, 2026
|
7.2800 | 7.4200 | 7.1600 | 7.3800 | 7.3800 | 269,000 |
|
Feb 19, 2026
|
7.2300 | 7.4500 | 7.1400 | 7.3300 | 7.3300 | 316,600 |
|
Feb 18, 2026
|
7.2300 | 7.3100 | 7.1500 | 7.2500 | 7.2500 | 201,600 |
|
Feb 17, 2026
|
7.3900 | 7.3900 | 7.1500 | 7.2400 | 7.2400 | 323,100 |
|
Feb 13, 2026
|
7.3500 | 7.4700 | 7.2100 | 7.4000 | 7.4000 | 251,900 |
|
Feb 12, 2026
|
7.5300 | 7.6400 | 7.2500 | 7.3000 | 7.3000 | 261,800 |
|
Feb 11, 2026
|
7.4600 | 7.5700 | 7.3800 | 7.5300 | 7.5300 | 219,800 |
|
Feb 10, 2026
|
7.3300 | 7.5600 | 7.2900 | 7.4000 | 7.4000 | 197,600 |
|
Feb 9, 2026
|
7.4200 | 7.5400 | 7.3000 | 7.3300 | 7.3300 | 159,700 |
|
Feb 6, 2026
|
7.2300 | 7.4700 | 7.2300 | 7.4100 | 7.4100 | 197,400 |
|
Feb 5, 2026
|
7.5400 | 7.6200 | 7.1800 | 7.2100 | 7.2100 | 234,200 |
|
Feb 4, 2026
|
7.5900 | 7.7000 | 7.5800 | 7.6200 | 7.6200 | 296,600 |
|
Feb 3, 2026
|
7.4000 | 7.5600 | 7.3300 | 7.5400 | 7.5400 | 231,600 |
|
Feb 2, 2026
|
7.1400 | 7.4000 | 7.1100 | 7.3800 | 7.3800 | 219,600 |
|
Jan 30, 2026
|
7.0300 | 7.2000 | 7.0300 | 7.1700 | 7.1700 | 193,800 |
|
Jan 29, 2026
|
7.1700 | 7.1900 | 7.0300 | 7.1400 | 7.1400 | 138,700 |
|
Jan 28, 2026
|
7.2500 | 7.3100 | 7.0400 | 7.1400 | 7.1400 | 171,800 |
|
Jan 27, 2026
|
7.1600 | 7.2800 | 7.1200 | 7.2300 | 7.2300 | 130,100 |
|
Jan 26, 2026
|
7.2500 | 7.2700 | 7.0900 | 7.1700 | 7.1700 | 141,200 |
|
Jan 23, 2026
|
7.4300 | 7.4500 | 7.2500 | 7.2500 | 7.2500 | 210,600 |
|
Jan 22, 2026
|
7.3700 | 7.4900 | 7.3700 | 7.4700 | 7.4700 | 201,300 |
|
Jan 21, 2026
|
7.2700 | 7.3700 | 7.1400 | 7.3500 | 7.3500 | 238,300 |
|
Jan 20, 2026
|
7.3800 | 7.4400 | 7.2300 | 7.2300 | 7.2300 | 270,500 |
|
Jan 16, 2026
|
7.4100 | 7.5000 | 7.3700 | 7.4800 | 7.4800 | 356,500 |
|
Jan 15, 2026
|
7.2800 | 7.4700 | 7.2500 | 7.4200 | 7.4200 | 255,000 |
|
Jan 14, 2026
|
7.2800 | 7.3500 | 7.2300 | 7.2600 | 7.2600 | 177,800 |
|
Jan 13, 2026
|
7.3300 | 7.4500 | 7.2800 | 7.2800 | 7.2800 | 185,200 |
|
Jan 12, 2026
|
7.1300 | 7.3500 | 7.1000 | 7.3300 | 7.3300 | 191,900 |
|
Jan 9, 2026
|
7.1000 | 7.2500 | 7.0500 | 7.1500 | 7.1500 | 197,500 |
|
Jan 8, 2026
|
6.9900 | 7.1200 | 6.9900 | 7.1000 | 7.1000 | 275,300 |
|
Jan 7, 2026
|
7.0100 | 7.1000 | 6.9600 | 7.0400 | 7.0400 | 202,100 |
|
Jan 6, 2026
|
6.9400 | 7.0200 | 6.8500 | 6.9800 | 6.9800 | 296,800 |
|
Jan 5, 2026
|
6.8300 | 7.0800 | 6.8300 | 6.9800 | 6.9800 | 216,500 |
|
Jan 2, 2026
|
6.8700 | 6.9200 | 6.7500 | 6.8000 | 6.8000 | 203,600 |
|
Dec 31, 2025
|
6.8200 | 6.9300 | 6.7700 | 6.8500 | 6.8500 | 304,300 |
|
Dec 30, 2025
|
6.8400 | 6.9400 | 6.8000 | 6.8500 | 6.8500 | 192,700 |
|
Dec 29, 2025
|
7.0000 | 7.0000 | 6.8500 | 6.8500 | 6.8500 | 224,400 |
|
Dec 26, 2025
|
6.9700 | 7.0100 | 6.9200 | 7.0000 | 7.0000 | 187,800 |
|
Dec 24, 2025
|
6.9500 | 6.9900 | 6.8900 | 6.9600 | 6.9600 | 93,800 |
|
Dec 23, 2025
|
6.9100 | 6.9900 | 6.8100 | 6.9500 | 6.9500 | 223,400 |
|
Dec 22, 2025
|
7.0900 | 7.1000 | 6.8300 | 6.9400 | 6.9400 | 267,300 |
|
Dec 19, 2025
|
7.3300 | 7.3500 | 7.0200 | 7.0500 | 7.0500 | 402,500 |
|
Dec 18, 2025
|
7.4100 | 7.5300 | 7.2400 | 7.3200 | 7.3200 | 397,800 |
|
Dec 17, 2025
|
7.3600 | 7.5000 | 7.3300 | 7.3600 | 7.3600 | 460,600 |
|
Dec 16, 2025
|
7.3700 | 7.5000 | 7.2500 | 7.4100 | 7.4100 | 445,700 |
|
Dec 15, 2025
|
7.4700 | 7.5300 | 7.3100 | 7.3600 | 7.3600 | 513,100 |
|
Dec 12, 2025
|
7.5600 | 7.6200 | 7.4100 | 7.4600 | 7.4600 | 458,100 |
|
Dec 11, 2025
|
7.2300 | 7.4700 | 7.1900 | 7.4200 | 7.4200 | 344,500 |
|
Dec 10, 2025
|
6.9400 | 7.2600 | 6.8800 | 7.1900 | 7.1900 | 490,300 |
|
Dec 9, 2025
|
7.2500 | 7.2700 | 6.9900 | 6.9900 | 6.9900 | 317,700 |
|
Dec 8, 2025
|
7.3700 | 7.4900 | 7.1000 | 7.2600 | 7.2600 | 664,200 |
|
Dec 5, 2025
|
7.5900 | 7.6800 | 7.2900 | 7.3100 | 7.3100 | 1,488,900 |
|
Dec 4, 2025
|
7.5700 | 7.7400 | 7.5700 | 7.6300 | 7.6300 | 393,600 |
|
Dec 3, 2025
|
7.3300 | 7.6700 | 7.3300 | 7.6400 | 7.6400 | 514,900 |
|
Dec 2, 2025
|
7.2600 | 7.6000 | 7.2100 | 7.3100 | 7.3100 | 698,900 |
|
Dec 1, 2025
|
7.1800 | 7.4000 | 7.0700 | 7.2600 | 7.2600 | 753,000 |
|
Nov 28, 2025
|
6.8600 | 6.9100 | 6.7300 | 6.8000 | 6.8000 | 103,200 |
|
Nov 26, 2025
|
6.8000 | 6.8800 | 6.7300 | 6.8500 | 6.8500 | 287,400 |
|
Nov 25, 2025
|
6.7500 | 6.8200 | 6.6900 | 6.8100 | 6.8100 | 213,100 |
|
Nov 24, 2025
|
6.7200 | 6.7700 | 6.5600 | 6.7000 | 6.7000 | 406,100 |
|
Nov 21, 2025
|
6.6200 | 6.9400 | 6.5300 | 6.7600 | 6.7600 | 352,300 |
|
Nov 20, 2025
|
6.7300 | 6.8300 | 6.6100 | 6.6300 | 6.6300 | 490,900 |
|
Nov 19, 2025
|
6.7500 | 6.8800 | 6.6100 | 6.6400 | 6.6400 | 371,500 |
|
Nov 18, 2025
|
6.6100 | 6.8800 | 6.6100 | 6.7500 | 6.7500 | 500,300 |
|
Nov 17, 2025
|
6.7900 | 6.9800 | 6.6300 | 6.6400 | 6.6400 | 412,900 |
|
Nov 14, 2025
|
6.7000 | 6.9200 | 6.6700 | 6.7900 | 6.7900 | 424,600 |
|
Nov 13, 2025
|
7.1400 | 7.1700 | 6.8500 | 6.8600 | 6.8600 | 374,500 |
|
Nov 12, 2025
|
6.9900 | 7.3600 | 6.9800 | 7.2000 | 7.2000 | 610,300 |
|
Nov 11, 2025
|
6.9600 | 7.1600 | 6.8800 | 7.0100 | 7.0100 | 439,600 |
|
Nov 10, 2025
|
6.8500 | 7.1500 | 6.6500 | 6.9900 | 6.9900 | 632,900 |
|
Nov 7, 2025
|
6.7200 | 6.9400 | 6.4500 | 6.8500 | 6.8500 | 1,011,600 |
|
Nov 6, 2025
|
7.6500 | 7.6800 | 6.5600 | 6.7000 | 6.7000 | 1,261,900 |
|
Nov 5, 2025
|
8.5200 | 8.7900 | 8.4400 | 8.6300 | 8.6300 | 311,800 |
|
Nov 4, 2025
|
8.7500 | 8.9600 | 8.1400 | 8.4900 | 8.4900 | 535,200 |
|
Nov 3, 2025
|
9.0600 | 9.1000 | 8.9700 | 9.0600 | 9.0600 | 148,400 |
