Skip to main content
Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
5.98
+0.07 (1.18%)
Nov 21, 2024, 3:34 PM EST - Market open

Hudson Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.765.935.755.915.912.60%792,905
Nov 19, 20245.875.885.675.765.76-2.21%533,682
Nov 18, 20245.986.025.895.895.89-1.01%420,296
Nov 15, 20246.226.225.895.955.95-3.72%503,008
Nov 14, 20246.296.456.126.186.18-1.75%622,003
Nov 13, 20246.026.365.956.296.295.18%930,829
Nov 12, 20245.736.035.725.985.984.36%2,224,495
Nov 11, 20245.925.975.685.735.73-2.88%2,789,441
Nov 8, 20245.845.915.725.905.901.20%816,397
Nov 7, 20245.815.995.675.835.83-0.85%1,302,001
Nov 6, 20246.006.035.355.885.88-0.68%1,788,790
Nov 5, 20246.606.905.675.925.92-22.00%3,543,679
Nov 4, 20247.427.667.357.597.592.29%565,255
Nov 1, 20247.717.757.407.427.42-3.26%510,906
Oct 31, 20247.647.747.517.677.670.52%395,989
Oct 30, 20247.757.837.567.637.63-4.15%622,719
Oct 29, 20248.298.297.947.967.96-3.98%294,297
Oct 28, 20248.198.428.198.298.291.59%211,082
Oct 25, 20248.168.558.148.168.164.75%676,535
Oct 24, 20248.058.057.797.797.79-2.87%227,563
Oct 23, 20248.058.107.938.028.02-1.11%233,317
Oct 22, 20248.128.178.018.118.11-0.37%246,220
Oct 21, 20248.098.188.048.148.140.25%317,221
Oct 18, 20248.208.278.088.128.12-388,498
Oct 17, 20248.158.268.058.128.12-0.73%350,309
Oct 16, 20247.798.187.798.188.185.28%416,462
Oct 15, 20247.837.967.777.777.77-0.89%255,993
Oct 14, 20247.917.937.787.847.84-0.76%185,734
Oct 11, 20247.698.047.677.907.902.73%285,927
Oct 10, 20247.697.737.607.697.69-0.77%292,277
Oct 9, 20247.647.867.597.757.751.44%353,133
Oct 8, 20247.767.917.607.647.64-1.42%431,382
Oct 7, 20247.597.897.577.757.751.97%829,383
Oct 4, 20247.797.797.597.607.60-1.04%274,921
Oct 3, 20247.917.967.657.687.68-3.64%305,639
Oct 2, 20248.008.267.927.977.97-0.25%312,365
Oct 1, 20248.268.367.967.997.99-4.20%1,278,846
Sep 30, 20248.258.408.208.348.340.97%327,130
Sep 27, 20248.348.398.188.268.26-265,566
Sep 26, 20248.148.388.138.268.262.86%254,720
Sep 25, 20248.128.157.908.038.03-0.74%358,618
Sep 24, 20248.048.298.048.098.090.75%423,004
Sep 23, 20248.248.338.038.038.03-1.95%205,178
Sep 20, 20248.418.458.188.198.19-2.73%615,361
Sep 19, 20248.588.588.338.428.420.60%320,364
Sep 18, 20248.458.668.368.378.37-1.18%443,641
Sep 17, 20248.038.607.988.478.477.08%701,156
Sep 16, 20247.988.027.817.917.91-0.50%258,306
Sep 13, 20247.908.117.867.957.951.40%434,815
Sep 12, 20247.837.917.667.847.840.26%292,047
Sep 11, 20247.858.007.587.827.82-0.64%349,048
Sep 10, 20247.787.917.737.877.871.48%261,015
Sep 9, 20247.877.927.617.767.76-0.45%349,976
Sep 6, 20248.028.117.787.797.79-3.35%251,725
Sep 5, 20248.068.268.008.068.060.37%400,035
Sep 4, 20247.958.147.828.038.030.63%334,562
Sep 3, 20248.158.177.927.987.98-2.92%418,508
Aug 30, 20248.108.248.038.228.221.36%301,864
Aug 29, 20248.148.228.048.118.111.00%176,271
Aug 28, 20248.188.307.968.038.03-2.55%292,039
Aug 27, 20248.258.308.198.248.24-0.48%197,338
Aug 26, 20248.428.488.258.288.28-0.60%248,142
Aug 23, 20248.068.378.028.338.334.13%379,089
Aug 22, 20248.198.197.988.008.00-2.08%241,972
Aug 21, 20248.038.187.988.178.172.38%388,826
Aug 20, 20248.028.067.857.987.98-0.25%372,009
Aug 19, 20247.998.107.968.008.000.25%439,128
Aug 16, 20248.028.087.857.987.98-1.12%482,471
Aug 15, 20248.058.188.008.078.071.89%405,081
Aug 14, 20248.058.087.837.927.92-1.43%288,538
Aug 13, 20247.528.077.528.048.047.56%547,186
Aug 12, 20247.867.957.457.477.47-4.84%716,505
Aug 9, 20247.947.987.647.857.85-1.38%407,424
Aug 8, 20248.108.507.687.967.96-1.12%473,112
Aug 7, 20247.158.366.948.058.056.76%1,124,637
Aug 6, 20247.607.687.397.547.54-0.79%770,677
Aug 5, 20247.627.717.477.607.60-3.80%508,826
Aug 2, 20248.208.237.707.907.90-4.36%716,018
Aug 1, 20248.618.658.158.268.26-3.50%708,496
Jul 31, 20248.858.858.378.568.56-3.28%673,150
Jul 30, 20248.849.008.758.858.850.11%405,313
Jul 29, 20248.989.068.808.848.84-2.21%298,090
Jul 26, 20248.949.108.839.049.040.56%314,136
Jul 25, 20248.839.098.828.998.992.28%244,165
Jul 24, 20249.129.208.788.798.79-3.83%243,778
Jul 23, 20248.999.238.949.149.140.99%303,338
Jul 22, 20248.839.058.779.059.052.84%164,659
Jul 19, 20248.958.958.758.808.80-1.46%214,729
Jul 18, 20249.009.158.918.938.93-1.22%233,334
Jul 17, 20249.199.288.999.049.04-1.09%238,024
Jul 16, 20248.809.238.809.149.144.46%475,156
Jul 15, 20248.788.938.678.758.750.81%446,742
Jul 12, 20248.799.038.688.688.68-0.80%334,254
Jul 11, 20248.398.788.398.758.755.17%349,419
Jul 10, 20248.238.348.238.328.320.85%212,359
Jul 9, 20248.318.358.218.258.25-0.84%257,638
Jul 8, 20248.378.508.308.328.32-0.12%295,294
Jul 5, 20248.468.508.258.338.33-1.65%379,917
Jul 3, 20248.498.608.358.478.470.12%186,665
Jul 2, 20248.458.538.378.468.46-0.47%206,521