Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
7.30
-0.24 (-3.12%)
At close: Feb 12, 2026, 4:00 PM EST
7.30
0.00 (0.07%)
After-hours: Feb 12, 2026, 5:33 PM EST
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.53 | 7.64 | 7.25 | 7.30 | 7.30 | -3.05% | 261,769 |
| Feb 11, 2026 | 7.46 | 7.57 | 7.38 | 7.53 | 7.53 | 1.76% | 219,819 |
| Feb 10, 2026 | 7.33 | 7.56 | 7.29 | 7.40 | 7.40 | 0.95% | 161,671 |
| Feb 9, 2026 | 7.42 | 7.54 | 7.30 | 7.33 | 7.33 | -1.08% | 159,638 |
| Feb 6, 2026 | 7.23 | 7.47 | 7.23 | 7.41 | 7.41 | 2.77% | 196,914 |
| Feb 5, 2026 | 7.54 | 7.62 | 7.18 | 7.21 | 7.21 | -5.38% | 233,907 |
| Feb 4, 2026 | 7.59 | 7.70 | 7.58 | 7.62 | 7.62 | 1.06% | 296,540 |
| Feb 3, 2026 | 7.40 | 7.56 | 7.33 | 7.54 | 7.54 | 2.17% | 231,585 |
| Feb 2, 2026 | 7.14 | 7.40 | 7.11 | 7.38 | 7.38 | 2.93% | 218,979 |
| Jan 30, 2026 | 7.03 | 7.20 | 7.03 | 7.17 | 7.17 | 0.42% | 169,343 |
| Jan 29, 2026 | 7.17 | 7.19 | 7.03 | 7.14 | 7.14 | - | 138,691 |
| Jan 28, 2026 | 7.25 | 7.31 | 7.04 | 7.14 | 7.14 | -1.24% | 171,757 |
| Jan 27, 2026 | 7.16 | 7.28 | 7.12 | 7.23 | 7.23 | 0.84% | 130,083 |
| Jan 26, 2026 | 7.25 | 7.27 | 7.09 | 7.17 | 7.17 | -1.10% | 141,246 |
| Jan 23, 2026 | 7.43 | 7.45 | 7.25 | 7.25 | 7.25 | -2.95% | 210,514 |
| Jan 22, 2026 | 7.37 | 7.49 | 7.37 | 7.47 | 7.47 | 1.63% | 201,286 |
| Jan 21, 2026 | 7.27 | 7.37 | 7.14 | 7.35 | 7.35 | 1.66% | 238,272 |
| Jan 20, 2026 | 7.38 | 7.44 | 7.23 | 7.23 | 7.23 | -3.34% | 270,010 |
| Jan 16, 2026 | 7.41 | 7.50 | 7.37 | 7.48 | 7.48 | 0.81% | 231,250 |
| Jan 15, 2026 | 7.28 | 7.47 | 7.25 | 7.42 | 7.42 | 2.20% | 254,973 |
| Jan 14, 2026 | 7.28 | 7.35 | 7.23 | 7.26 | 7.26 | -0.27% | 177,789 |
| Jan 13, 2026 | 7.33 | 7.45 | 7.28 | 7.28 | 7.28 | -0.68% | 185,227 |
| Jan 12, 2026 | 7.13 | 7.35 | 7.10 | 7.33 | 7.33 | 2.52% | 191,856 |
| Jan 9, 2026 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | 0.70% | 197,472 |
| Jan 8, 2026 | 6.99 | 7.12 | 6.99 | 7.10 | 7.10 | 0.85% | 275,319 |
| Jan 7, 2026 | 7.01 | 7.10 | 6.96 | 7.04 | 7.04 | 0.86% | 202,055 |
| Jan 6, 2026 | 6.94 | 7.02 | 6.85 | 6.98 | 6.98 | - | 296,792 |
| Jan 5, 2026 | 6.83 | 7.08 | 6.83 | 6.98 | 6.98 | 2.65% | 216,483 |
| Jan 2, 2026 | 6.87 | 6.92 | 6.75 | 6.80 | 6.80 | -0.73% | 203,607 |
| Dec 31, 2025 | 6.82 | 6.93 | 6.77 | 6.85 | 6.85 | - | 304,342 |
| Dec 30, 2025 | 6.84 | 6.94 | 6.80 | 6.85 | 6.85 | - | 192,721 |
| Dec 29, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 224,424 |
| Dec 26, 2025 | 6.97 | 7.01 | 6.92 | 7.00 | 7.00 | 0.57% | 187,917 |
| Dec 24, 2025 | 6.95 | 6.99 | 6.89 | 6.96 | 6.96 | 0.14% | 93,840 |
| Dec 23, 2025 | 6.91 | 6.99 | 6.81 | 6.95 | 6.95 | 0.14% | 223,352 |
| Dec 22, 2025 | 7.09 | 7.10 | 6.83 | 6.94 | 6.94 | -1.56% | 267,342 |
| Dec 19, 2025 | 7.33 | 7.35 | 7.02 | 7.05 | 7.05 | -3.69% | 402,556 |
| Dec 18, 2025 | 7.41 | 7.53 | 7.24 | 7.32 | 7.32 | -0.54% | 397,833 |
| Dec 17, 2025 | 7.36 | 7.50 | 7.33 | 7.36 | 7.36 | -0.67% | 460,599 |
| Dec 16, 2025 | 7.37 | 7.50 | 7.25 | 7.41 | 7.41 | 0.68% | 445,722 |
| Dec 15, 2025 | 7.47 | 7.53 | 7.31 | 7.36 | 7.36 | -1.34% | 513,071 |
| Dec 12, 2025 | 7.56 | 7.62 | 7.41 | 7.46 | 7.46 | 0.54% | 458,122 |
| Dec 11, 2025 | 7.23 | 7.47 | 7.19 | 7.42 | 7.42 | 3.20% | 344,486 |
| Dec 10, 2025 | 6.94 | 7.26 | 6.88 | 7.19 | 7.19 | 2.86% | 490,300 |
| Dec 9, 2025 | 7.25 | 7.27 | 6.99 | 6.99 | 6.99 | -3.72% | 317,676 |
| Dec 8, 2025 | 7.37 | 7.49 | 7.10 | 7.26 | 7.26 | -0.68% | 664,204 |
| Dec 5, 2025 | 7.59 | 7.68 | 7.29 | 7.31 | 7.31 | -4.19% | 1,488,900 |
| Dec 4, 2025 | 7.57 | 7.74 | 7.57 | 7.63 | 7.63 | -0.13% | 393,586 |
| Dec 3, 2025 | 7.33 | 7.67 | 7.33 | 7.64 | 7.64 | 4.51% | 515,054 |
| Dec 2, 2025 | 7.26 | 7.60 | 7.21 | 7.31 | 7.31 | 0.69% | 698,994 |