Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
8.26
+0.23 (2.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 8.12 | 8.15 | 7.90 | 8.03 | 8.03 | -0.74% | 358,618 |
| Sep 24, 2024 | 8.04 | 8.29 | 8.04 | 8.09 | 8.09 | 0.75% | 423,004 |
| Sep 23, 2024 | 8.24 | 8.33 | 8.03 | 8.03 | 8.03 | -1.95% | 205,178 |
| Sep 20, 2024 | 8.41 | 8.45 | 8.18 | 8.19 | 8.19 | -2.73% | 615,361 |
| Sep 19, 2024 | 8.58 | 8.58 | 8.33 | 8.42 | 8.42 | 0.60% | 320,364 |
| Sep 18, 2024 | 8.45 | 8.66 | 8.36 | 8.37 | 8.37 | -1.18% | 443,641 |
| Sep 17, 2024 | 8.03 | 8.60 | 7.98 | 8.47 | 8.47 | 7.08% | 701,156 |
| Sep 16, 2024 | 7.98 | 8.02 | 7.81 | 7.91 | 7.91 | -0.50% | 258,306 |
| Sep 13, 2024 | 7.90 | 8.11 | 7.86 | 7.95 | 7.95 | 1.40% | 434,815 |
| Sep 12, 2024 | 7.83 | 7.91 | 7.66 | 7.84 | 7.84 | 0.26% | 292,047 |
| Sep 11, 2024 | 7.85 | 8.00 | 7.58 | 7.82 | 7.82 | -0.64% | 349,048 |
| Sep 10, 2024 | 7.78 | 7.91 | 7.73 | 7.87 | 7.87 | 1.48% | 261,015 |
| Sep 9, 2024 | 7.87 | 7.92 | 7.61 | 7.76 | 7.76 | -0.45% | 349,976 |
| Sep 6, 2024 | 8.02 | 8.11 | 7.78 | 7.79 | 7.79 | -3.35% | 251,725 |
| Sep 5, 2024 | 8.06 | 8.26 | 8.00 | 8.06 | 8.06 | 0.37% | 400,035 |
| Sep 4, 2024 | 7.95 | 8.14 | 7.82 | 8.03 | 8.03 | 0.63% | 334,562 |
| Sep 3, 2024 | 8.15 | 8.17 | 7.92 | 7.98 | 7.98 | -2.92% | 418,508 |
| Aug 30, 2024 | 8.10 | 8.24 | 8.03 | 8.22 | 8.22 | 1.36% | 301,864 |
| Aug 29, 2024 | 8.14 | 8.22 | 8.04 | 8.11 | 8.11 | 1.00% | 176,271 |
| Aug 28, 2024 | 8.18 | 8.30 | 7.96 | 8.03 | 8.03 | -2.55% | 292,039 |
| Aug 27, 2024 | 8.25 | 8.30 | 8.19 | 8.24 | 8.24 | -0.48% | 197,338 |
| Aug 26, 2024 | 8.42 | 8.48 | 8.25 | 8.28 | 8.28 | -0.60% | 248,142 |
| Aug 23, 2024 | 8.06 | 8.37 | 8.02 | 8.33 | 8.33 | 4.13% | 379,089 |
| Aug 22, 2024 | 8.19 | 8.19 | 7.98 | 8.00 | 8.00 | -2.08% | 241,972 |
| Aug 21, 2024 | 8.03 | 8.18 | 7.98 | 8.17 | 8.17 | 2.38% | 388,826 |
| Aug 20, 2024 | 8.02 | 8.06 | 7.85 | 7.98 | 7.98 | -0.25% | 372,009 |
| Aug 19, 2024 | 7.99 | 8.10 | 7.96 | 8.00 | 8.00 | 0.25% | 439,128 |
| Aug 16, 2024 | 8.02 | 8.08 | 7.85 | 7.98 | 7.98 | -1.12% | 482,471 |
| Aug 15, 2024 | 8.05 | 8.18 | 8.00 | 8.07 | 8.07 | 1.89% | 405,081 |
| Aug 14, 2024 | 8.05 | 8.08 | 7.83 | 7.92 | 7.92 | -1.43% | 288,538 |
| Aug 13, 2024 | 7.52 | 8.07 | 7.52 | 8.04 | 8.04 | 7.56% | 547,186 |
| Aug 12, 2024 | 7.86 | 7.95 | 7.45 | 7.47 | 7.47 | -4.84% | 716,505 |
| Aug 9, 2024 | 7.94 | 7.98 | 7.64 | 7.85 | 7.85 | -1.38% | 407,424 |
| Aug 8, 2024 | 8.10 | 8.50 | 7.68 | 7.96 | 7.96 | -1.12% | 473,112 |
| Aug 7, 2024 | 7.15 | 8.36 | 6.94 | 8.05 | 8.05 | 6.76% | 1,124,637 |
| Aug 6, 2024 | 7.60 | 7.68 | 7.39 | 7.54 | 7.54 | -0.79% | 770,677 |
| Aug 5, 2024 | 7.62 | 7.71 | 7.47 | 7.60 | 7.60 | -3.80% | 508,826 |
| Aug 2, 2024 | 8.20 | 8.23 | 7.70 | 7.90 | 7.90 | -4.36% | 716,018 |
| Aug 1, 2024 | 8.61 | 8.65 | 8.15 | 8.26 | 8.26 | -3.50% | 708,496 |
| Jul 31, 2024 | 8.85 | 8.85 | 8.37 | 8.56 | 8.56 | -3.28% | 673,150 |
| Jul 30, 2024 | 8.84 | 9.00 | 8.75 | 8.85 | 8.85 | 0.11% | 405,313 |
| Jul 29, 2024 | 8.98 | 9.06 | 8.80 | 8.84 | 8.84 | -2.21% | 298,090 |
| Jul 26, 2024 | 8.94 | 9.10 | 8.83 | 9.04 | 9.04 | 0.56% | 314,136 |
| Jul 25, 2024 | 8.83 | 9.09 | 8.82 | 8.99 | 8.99 | 2.28% | 244,165 |
| Jul 24, 2024 | 9.12 | 9.20 | 8.78 | 8.79 | 8.79 | -3.83% | 243,778 |
| Jul 23, 2024 | 8.99 | 9.23 | 8.94 | 9.14 | 9.14 | 0.99% | 303,338 |
| Jul 22, 2024 | 8.83 | 9.05 | 8.77 | 9.05 | 9.05 | 2.84% | 164,659 |
| Jul 19, 2024 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -1.46% | 214,729 |
| Jul 18, 2024 | 9.00 | 9.15 | 8.91 | 8.93 | 8.93 | -1.22% | 233,334 |
| Jul 17, 2024 | 9.19 | 9.28 | 8.99 | 9.04 | 9.04 | -1.09% | 238,024 |
| Jul 16, 2024 | 8.80 | 9.23 | 8.80 | 9.14 | 9.14 | 4.46% | 475,156 |
| Jul 15, 2024 | 8.78 | 8.93 | 8.67 | 8.75 | 8.75 | 0.81% | 446,742 |
| Jul 12, 2024 | 8.79 | 9.03 | 8.68 | 8.68 | 8.68 | -0.80% | 334,254 |
| Jul 11, 2024 | 8.39 | 8.78 | 8.39 | 8.75 | 8.75 | 5.17% | 349,419 |
| Jul 10, 2024 | 8.23 | 8.34 | 8.23 | 8.32 | 8.32 | 0.85% | 212,359 |
| Jul 9, 2024 | 8.31 | 8.35 | 8.21 | 8.25 | 8.25 | -0.84% | 257,638 |
| Jul 8, 2024 | 8.37 | 8.50 | 8.30 | 8.32 | 8.32 | -0.12% | 295,294 |
| Jul 5, 2024 | 8.46 | 8.50 | 8.25 | 8.33 | 8.33 | -1.65% | 379,917 |
| Jul 3, 2024 | 8.49 | 8.60 | 8.35 | 8.47 | 8.47 | 0.12% | 186,665 |
| Jul 2, 2024 | 8.45 | 8.53 | 8.37 | 8.46 | 8.46 | -0.47% | 206,521 |
| Jul 1, 2024 | 8.86 | 8.86 | 8.42 | 8.50 | 8.50 | -3.30% | 466,835 |
| Jun 28, 2024 | 8.72 | 8.79 | 8.65 | 8.79 | 8.79 | 1.50% | 724,371 |
| Jun 27, 2024 | 8.79 | 8.92 | 8.58 | 8.66 | 8.66 | -1.37% | 281,803 |
| Jun 26, 2024 | 8.65 | 8.85 | 8.59 | 8.78 | 8.78 | 1.04% | 331,775 |
| Jun 25, 2024 | 8.88 | 8.88 | 8.55 | 8.69 | 8.69 | -2.25% | 502,474 |
| Jun 24, 2024 | 8.75 | 8.90 | 8.75 | 8.89 | 8.89 | 1.60% | 265,184 |
| Jun 21, 2024 | 8.87 | 8.94 | 8.73 | 8.75 | 8.75 | -1.13% | 822,354 |
| Jun 20, 2024 | 8.90 | 8.92 | 8.80 | 8.85 | 8.85 | -1.01% | 364,639 |
| Jun 18, 2024 | 9.05 | 9.08 | 8.91 | 8.94 | 8.94 | -1.65% | 391,642 |
| Jun 17, 2024 | 9.08 | 9.13 | 8.93 | 9.09 | 9.09 | -0.33% | 210,966 |
| Jun 14, 2024 | 9.31 | 9.37 | 8.93 | 9.12 | 9.12 | -2.56% | 806,376 |
| Jun 13, 2024 | 9.23 | 9.43 | 9.03 | 9.36 | 9.36 | 1.63% | 674,048 |
| Jun 12, 2024 | 9.43 | 9.54 | 9.16 | 9.21 | 9.21 | -1.71% | 446,098 |
| Jun 11, 2024 | 9.36 | 9.44 | 9.28 | 9.37 | 9.37 | -0.11% | 373,823 |
| Jun 10, 2024 | 9.23 | 9.53 | 9.15 | 9.38 | 9.38 | -0.11% | 616,794 |
| Jun 7, 2024 | 9.10 | 9.58 | 9.10 | 9.39 | 9.39 | 3.30% | 424,303 |
| Jun 6, 2024 | 9.00 | 9.12 | 8.91 | 9.09 | 9.09 | 0.78% | 455,210 |
| Jun 5, 2024 | 8.98 | 9.13 | 8.92 | 9.02 | 9.02 | 0.67% | 296,737 |
| Jun 4, 2024 | 9.16 | 9.18 | 8.90 | 8.96 | 8.96 | -2.50% | 489,838 |
| Jun 3, 2024 | 8.98 | 9.21 | 8.90 | 9.19 | 9.19 | 3.14% | 545,189 |
| May 31, 2024 | 9.05 | 9.14 | 8.79 | 8.91 | 8.91 | -0.89% | 517,018 |
| May 30, 2024 | 9.23 | 9.44 | 8.89 | 8.99 | 8.99 | -2.60% | 3,503,750 |
| May 29, 2024 | 9.53 | 9.55 | 9.12 | 9.23 | 9.23 | -4.35% | 355,524 |
| May 28, 2024 | 9.58 | 9.70 | 9.53 | 9.65 | 9.65 | 1.37% | 240,641 |
| May 24, 2024 | 9.58 | 9.64 | 9.50 | 9.52 | 9.52 | -0.31% | 212,162 |
| May 23, 2024 | 9.86 | 9.95 | 9.51 | 9.55 | 9.55 | -3.34% | 473,498 |
| May 22, 2024 | 9.73 | 10.04 | 9.73 | 9.88 | 9.88 | 1.54% | 415,008 |
| May 21, 2024 | 9.58 | 9.76 | 9.43 | 9.73 | 9.73 | 1.46% | 309,345 |
| May 20, 2024 | 9.41 | 9.63 | 9.41 | 9.59 | 9.59 | 1.59% | 377,852 |
| May 17, 2024 | 9.32 | 9.45 | 9.19 | 9.44 | 9.44 | 1.51% | 220,278 |
| May 16, 2024 | 9.23 | 9.37 | 9.21 | 9.30 | 9.30 | 0.87% | 227,725 |
| May 15, 2024 | 9.35 | 9.44 | 9.20 | 9.22 | 9.22 | -0.75% | 192,966 |
| May 14, 2024 | 9.35 | 9.41 | 9.19 | 9.29 | 9.29 | 0.11% | 252,370 |
| May 13, 2024 | 9.10 | 9.40 | 9.10 | 9.28 | 9.28 | 1.87% | 342,621 |
| May 10, 2024 | 9.11 | 9.17 | 9.04 | 9.11 | 9.11 | -0.33% | 330,328 |
| May 9, 2024 | 9.25 | 9.27 | 9.02 | 9.14 | 9.14 | -0.76% | 400,181 |
| May 8, 2024 | 9.32 | 9.36 | 9.09 | 9.21 | 9.21 | -2.23% | 336,189 |
| May 7, 2024 | 9.33 | 9.48 | 9.29 | 9.42 | 9.42 | 0.53% | 352,047 |
| May 6, 2024 | 9.19 | 9.55 | 9.19 | 9.37 | 9.37 | 2.63% | 627,607 |
| May 3, 2024 | 9.19 | 9.49 | 8.75 | 9.13 | 9.13 | 0.33% | 1,091,323 |