Hudson Technologies, Inc. HDSN
NASDAQ · United States · Distribution Services
$5.25+0.10 (+1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.25 | +1.94% | $5.15 | $5.28 | $5.13 | 320.01K |
| 2026-09-30 | $5.15 | 0.00% | $5.15 | $5.16 | $5.06 | 680.70K |
| 2026-09-29 | $5.15 | +0.98% | $5.13 | $5.17 | $5.06 | 400.70K |
| 2026-09-28 | $5.10 | -1.16% | $5.15 | $5.16 | $5.07 | 261.30K |
| 2026-09-25 | $5.16 | -1.34% | $5.23 | $5.25 | $5.15 | 272.70K |
| 2026-09-24 | $5.23 | +1.75% | $5.12 | $5.25 | $5.07 | 821.20K |
| 2026-09-23 | $5.14 | -1.72% | $5.22 | $5.22 | $5.10 | 423.10K |
| 2026-09-22 | $5.23 | +0.77% | $5.22 | $5.28 | $5.17 | 379.70K |
| 2026-09-21 | $5.19 | +0.39% | $5.18 | $5.22 | $5.10 | 559.20K |
| 2026-09-18 | $5.17 | +0.39% | $5.15 | $5.19 | $5.12 | 552.90K |
| 2026-09-17 | $5.15 | -1.15% | $5.27 | $5.32 | $5.13 | 327.90K |
| 2026-09-16 | $5.21 | +0.19% | $5.21 | $5.24 | $5.10 | 360.00K |
| 2026-09-15 | $5.20 | -2.44% | $5.30 | $5.31 | $5.14 | 424.40K |
| 2026-09-14 | $5.33 | -1.48% | $5.37 | $5.41 | $5.24 | 367.00K |
| 2026-09-11 | $5.41 | +1.12% | $5.47 | $5.49 | $5.38 | 448.80K |
| 2026-09-10 | $5.35 | +0.56% | $5.38 | $5.45 | $5.30 | 591.30K |
| 2026-09-09 | $5.32 | -0.56% | $5.35 | $5.50 | $5.29 | 486.50K |
| 2026-09-08 | $5.35 | 0.00% | $5.38 | $5.40 | $5.29 | 330.30K |
| 2026-09-04 | $5.35 | +1.90% | $5.22 | $5.36 | $5.22 | 296.10K |
| 2026-09-03 | $5.25 | +2.54% | $5.14 | $5.28 | $5.14 | 409.40K |
| 2026-09-02 | $5.12 | -0.39% | $5.13 | $5.21 | $5.10 | 618.20K |
| 2026-09-01 | $5.14 | -3.75% | $5.30 | $5.34 | $5.14 | 468.20K |
| 2026-08-31 | $5.34 | -1.66% | $5.39 | $5.40 | $5.32 | 374.70K |
| 2026-08-28 | $5.43 | -0.91% | $5.47 | $5.53 | $5.34 | 621.10K |
| 2026-08-27 | $5.48 | +3.59% | $5.49 | $5.59 | $5.36 | 776.30K |
| 2026-08-26 | $5.29 | -3.29% | $5.51 | $5.52 | $5.24 | 594.10K |
| 2026-08-25 | $5.47 | -0.91% | $5.53 | $5.53 | $5.41 | 610.70K |
| 2026-08-24 | $5.52 | -1.95% | $5.69 | $5.71 | $5.50 | 529.30K |
| 2026-08-21 | $5.63 | +1.08% | $5.67 | $5.70 | $5.61 | 814.00K |
| 2026-08-20 | $5.57 | -4.95% | $5.77 | $5.79 | $5.56 | 699.10K |
| 2026-08-19 | $5.86 | +3.90% | $5.67 | $5.96 | $5.65 | 893.60K |
| 2026-08-18 | $5.64 | -8.29% | $6.25 | $6.32 | $5.53 | 1.62M |
| 2026-08-17 | $6.15 | +8.47% | $5.66 | $6.38 | $5.52 | 2.29M |
| 2026-08-14 | $5.67 | 0.00% | $5.64 | $5.74 | $5.61 | 289.70K |
| 2026-08-13 | $5.67 | +1.25% | $5.63 | $5.72 | $5.61 | 298.50K |
| 2026-08-12 | $5.60 | +1.27% | $5.56 | $5.63 | $5.50 | 466.60K |
| 2026-08-11 | $5.53 | -2.98% | $5.72 | $5.75 | $5.53 | 491.80K |
| 2026-08-10 | $5.70 | +1.79% | $5.60 | $5.77 | $5.57 | 599.50K |
| 2026-08-07 | $5.60 | -1.06% | $5.68 | $5.77 | $5.57 | 792.40K |
| 2026-08-06 | $5.66 | -9.00% | $6.41 | $6.41 | $5.52 | 1.06M |
| 2026-08-05 | $6.22 | -1.58% | $6.34 | $6.35 | $6.16 | 500.60K |
| 2026-08-04 | $6.32 | +1.44% | $6.26 | $6.34 | $6.17 | 565.90K |
| 2026-08-03 | $6.23 | +3.15% | $6.18 | $6.27 | $6.15 | 345.00K |
| 2026-07-31 | $6.04 | +4.14% | $5.82 | $6.07 | $5.82 | 479.20K |
| 2026-07-30 | $5.80 | -0.68% | $5.88 | $5.97 | $5.72 | 327.40K |
| 2026-07-29 | $5.84 | -5.19% | $6.16 | $6.20 | $5.80 | 638.00K |
| 2026-07-28 | $6.16 | -1.28% | $6.26 | $6.32 | $6.09 | 334.70K |
| 2026-07-27 | $6.24 | -1.58% | $6.40 | $6.47 | $6.24 | 483.50K |
| 2026-07-24 | $6.34 | +0.16% | $6.33 | $6.35 | $6.21 | 293.80K |
| 2026-07-23 | $6.33 | +2.26% | $6.27 | $6.36 | $6.26 | 368.20K |
| 2026-07-22 | $6.19 | +3.17% | $6.01 | $6.20 | $6.01 | 287.00K |
| 2026-07-21 | $6.00 | -1.80% | $6.09 | $6.15 | $5.98 | 370.80K |
| 2026-07-20 | $6.11 | -0.97% | $6.17 | $6.19 | $5.99 | 443.30K |
| 2026-07-17 | $6.17 | -2.22% | $6.24 | $6.30 | $6.16 | 292.30K |
| 2026-07-16 | $6.31 | +1.28% | $6.23 | $6.33 | $6.19 | 410.70K |
| 2026-07-15 | $6.23 | 0.00% | $6.23 | $6.33 | $6.13 | 295.00K |
| 2026-07-14 | $6.23 | +0.48% | $6.21 | $6.31 | $6.21 | 411.10K |
| 2026-07-13 | $6.20 | -3.88% | $6.43 | $6.48 | $6.06 | 705.40K |
| 2026-07-10 | $6.45 | +0.62% | $6.40 | $6.46 | $6.35 | 280.00K |
| 2026-07-09 | $6.41 | -0.47% | $6.42 | $6.56 | $6.33 | 541.80K |
| 2026-07-08 | $6.44 | +1.74% | $6.32 | $6.49 | $6.17 | 967.40K |
| 2026-07-07 | $6.33 | +5.15% | $6.04 | $6.37 | $5.98 | 1.11M |
| 2026-07-06 | $6.02 | +0.50% | $6.40 | $6.55 | $5.99 | 835.00K |
| 2026-07-02 | $5.99 | +5.64% | $5.72 | $6.03 | $5.69 | 755.60K |
| 2026-07-01 | $5.67 | -1.22% | $5.75 | $5.99 | $5.66 | 842.30K |
| 2026-06-30 | $5.74 | +4.74% | $5.44 | $5.77 | $5.41 | 683.60K |
| 2026-06-29 | $5.48 | -1.44% | $5.61 | $5.61 | $5.40 | 447.30K |
| 2026-06-26 | $5.56 | -0.18% | $5.58 | $5.64 | $5.44 | 754.50K |
| 2026-06-25 | $5.57 | -3.63% | $5.78 | $5.81 | $5.49 | 437.50K |
| 2026-06-24 | $5.78 | +0.35% | $5.76 | $5.91 | $5.76 | 275.20K |
| 2026-06-23 | $5.76 | 0.00% | $5.71 | $5.89 | $5.71 | 309.40K |
| 2026-06-22 | $5.76 | -2.04% | $5.88 | $5.94 | $5.72 | 506.60K |
| 2026-06-18 | $5.88 | +4.44% | $5.72 | $5.92 | $5.64 | 482.60K |
| 2026-06-17 | $5.63 | +1.26% | $5.56 | $5.75 | $5.55 | 913.80K |
| 2026-06-16 | $5.56 | -0.54% | $5.60 | $5.72 | $5.55 | 416.70K |
| 2026-06-15 | $5.59 | -3.29% | $5.80 | $5.90 | $5.59 | 451.20K |
| 2026-06-12 | $5.78 | +3.40% | $5.61 | $5.82 | $5.61 | 391.30K |
| 2026-06-11 | $5.59 | +2.57% | $5.53 | $5.62 | $5.32 | 561.30K |
| 2026-06-10 | $5.45 | -1.62% | $5.54 | $5.69 | $5.44 | 514.00K |
| 2026-06-09 | $5.54 | +1.65% | $5.48 | $5.67 | $5.47 | 464.50K |
| 2026-06-08 | $5.45 | +1.68% | $5.43 | $5.49 | $5.40 | 282.50K |
| 2026-06-05 | $5.36 | -2.55% | $5.50 | $5.54 | $5.33 | 454.20K |
| 2026-06-04 | $5.50 | +4.36% | $5.30 | $5.53 | $5.30 | 595.10K |
| 2026-06-03 | $5.27 | -0.57% | $5.28 | $5.31 | $5.23 | 344.40K |
| 2026-06-02 | $5.30 | +1.15% | $5.21 | $5.36 | $5.21 | 331.10K |
| 2026-06-01 | $5.24 | -1.50% | $5.30 | $5.36 | $5.16 | 380.10K |
| 2026-05-29 | $5.32 | -0.93% | $5.34 | $5.40 | $5.25 | 410.00K |
| 2026-05-28 | $5.37 | -0.92% | $5.41 | $5.44 | $5.32 | 367.40K |
| 2026-05-27 | $5.42 | +5.65% | $5.18 | $5.43 | $5.16 | 851.40K |
| 2026-05-26 | $5.13 | +1.38% | $5.10 | $5.24 | $5.09 | 589.80K |