Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
5.78
-0.18 (-3.02%)
Feb 21, 2025, 4:00 PM EST - Market closed
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.01 | 6.01 | 5.78 | 5.78 | 5.78 | -3.02% | 527,206 |
| Feb 20, 2025 | 5.90 | 6.01 | 5.90 | 5.96 | 5.96 | 1.02% | 465,387 |
| Feb 19, 2025 | 5.99 | 6.08 | 5.87 | 5.90 | 5.90 | -2.32% | 503,256 |
| Feb 18, 2025 | 5.87 | 6.09 | 5.87 | 6.04 | 6.04 | 3.42% | 484,391 |
| Feb 14, 2025 | 5.70 | 5.86 | 5.65 | 5.84 | 5.84 | 3.00% | 309,139 |
| Feb 13, 2025 | 5.64 | 5.70 | 5.60 | 5.67 | 5.67 | 0.71% | 389,271 |
| Feb 12, 2025 | 5.63 | 5.66 | 5.56 | 5.63 | 5.63 | -1.05% | 409,475 |
| Feb 11, 2025 | 5.61 | 5.73 | 5.59 | 5.69 | 5.69 | 0.89% | 287,977 |
| Feb 10, 2025 | 5.56 | 5.66 | 5.55 | 5.64 | 5.64 | 1.62% | 331,749 |
| Feb 7, 2025 | 5.62 | 5.64 | 5.52 | 5.55 | 5.55 | -1.77% | 277,239 |
| Feb 6, 2025 | 5.52 | 5.67 | 5.52 | 5.65 | 5.65 | 1.99% | 317,609 |
| Feb 5, 2025 | 5.67 | 5.70 | 5.53 | 5.54 | 5.54 | -2.29% | 280,174 |
| Feb 4, 2025 | 5.72 | 5.74 | 5.67 | 5.67 | 5.67 | -1.05% | 274,719 |
| Feb 3, 2025 | 5.71 | 5.77 | 5.62 | 5.73 | 5.73 | -1.21% | 446,236 |
| Jan 31, 2025 | 5.73 | 5.88 | 5.69 | 5.80 | 5.80 | 0.87% | 317,664 |
| Jan 30, 2025 | 5.79 | 5.85 | 5.72 | 5.75 | 5.75 | -0.35% | 234,258 |
| Jan 29, 2025 | 5.81 | 5.84 | 5.71 | 5.77 | 5.77 | -1.03% | 292,760 |
| Jan 28, 2025 | 5.65 | 5.84 | 5.65 | 5.83 | 5.83 | 3.37% | 271,738 |
| Jan 27, 2025 | 5.91 | 5.98 | 5.59 | 5.64 | 5.64 | -4.41% | 340,484 |
| Jan 24, 2025 | 5.91 | 6.02 | 5.88 | 5.90 | 5.90 | -0.17% | 413,794 |
| Jan 23, 2025 | 5.95 | 5.99 | 5.86 | 5.91 | 5.91 | -0.84% | 388,817 |
| Jan 22, 2025 | 6.07 | 6.08 | 5.95 | 5.96 | 5.96 | -1.97% | 312,645 |
| Jan 21, 2025 | 6.09 | 6.14 | 6.03 | 6.08 | 6.08 | -0.16% | 316,111 |
| Jan 17, 2025 | 6.09 | 6.13 | 6.03 | 6.09 | 6.09 | 1.00% | 267,198 |
| Jan 16, 2025 | 6.00 | 6.10 | 6.00 | 6.03 | 6.03 | - | 257,819 |
| Jan 15, 2025 | 5.90 | 6.07 | 5.84 | 6.03 | 6.03 | 2.38% | 271,325 |
| Jan 14, 2025 | 5.73 | 5.90 | 5.70 | 5.89 | 5.89 | 3.70% | 234,765 |
| Jan 13, 2025 | 5.71 | 5.77 | 5.66 | 5.68 | 5.68 | -1.73% | 356,380 |
| Jan 10, 2025 | 5.91 | 5.92 | 5.72 | 5.78 | 5.78 | -1.70% | 289,452 |
| Jan 8, 2025 | 5.97 | 5.97 | 5.78 | 5.88 | 5.88 | -1.67% | 297,889 |
| Jan 7, 2025 | 6.05 | 6.08 | 5.94 | 5.98 | 5.98 | -1.32% | 441,061 |
| Jan 6, 2025 | 5.90 | 6.17 | 5.89 | 6.06 | 6.06 | 3.59% | 696,839 |
| Jan 3, 2025 | 5.71 | 5.89 | 5.70 | 5.85 | 5.85 | 2.81% | 516,841 |
| Jan 2, 2025 | 5.61 | 5.78 | 5.57 | 5.69 | 5.69 | 1.97% | 577,858 |
| Dec 31, 2024 | 5.49 | 5.62 | 5.47 | 5.58 | 5.58 | 2.20% | 520,065 |
| Dec 30, 2024 | 5.38 | 5.51 | 5.27 | 5.46 | 5.46 | 1.11% | 507,486 |
| Dec 27, 2024 | 5.39 | 5.47 | 5.28 | 5.40 | 5.40 | -0.18% | 302,179 |
| Dec 26, 2024 | 5.30 | 5.45 | 5.27 | 5.41 | 5.41 | 1.31% | 294,775 |
| Dec 24, 2024 | 5.29 | 5.36 | 5.24 | 5.34 | 5.34 | 0.95% | 155,079 |
| Dec 23, 2024 | 5.27 | 5.35 | 5.25 | 5.29 | 5.29 | - | 379,842 |
| Dec 20, 2024 | 5.24 | 5.38 | 5.24 | 5.29 | 5.29 | -0.19% | 636,829 |
| Dec 19, 2024 | 5.31 | 5.36 | 5.17 | 5.30 | 5.30 | 0.95% | 507,853 |
| Dec 18, 2024 | 5.35 | 5.45 | 5.21 | 5.25 | 5.25 | -2.23% | 636,812 |
| Dec 17, 2024 | 5.46 | 5.47 | 5.32 | 5.37 | 5.37 | -1.29% | 519,705 |
| Dec 16, 2024 | 5.61 | 5.72 | 5.29 | 5.44 | 5.44 | -3.20% | 1,306,431 |
| Dec 13, 2024 | 5.77 | 5.85 | 5.49 | 5.62 | 5.62 | -2.26% | 970,455 |
| Dec 12, 2024 | 5.86 | 5.92 | 5.73 | 5.75 | 5.75 | -2.21% | 349,916 |
| Dec 11, 2024 | 5.88 | 6.00 | 5.87 | 5.88 | 5.88 | -0.34% | 388,753 |
| Dec 10, 2024 | 5.77 | 5.93 | 5.68 | 5.90 | 5.90 | 1.03% | 707,261 |
| Dec 9, 2024 | 5.83 | 6.11 | 5.78 | 5.84 | 5.84 | -0.17% | 663,840 |
| Dec 6, 2024 | 5.92 | 5.97 | 5.77 | 5.85 | 5.85 | -1.02% | 430,865 |
| Dec 5, 2024 | 6.07 | 6.07 | 5.89 | 5.91 | 5.91 | -2.15% | 432,133 |
| Dec 4, 2024 | 6.00 | 6.12 | 5.93 | 6.04 | 6.04 | 1.00% | 555,914 |
| Dec 3, 2024 | 5.99 | 6.03 | 5.87 | 5.98 | 5.98 | -0.99% | 619,005 |
| Dec 2, 2024 | 5.93 | 6.05 | 5.81 | 6.04 | 6.04 | 1.68% | 657,756 |
| Nov 29, 2024 | 5.89 | 6.05 | 5.87 | 5.94 | 5.94 | 1.02% | 255,544 |
| Nov 27, 2024 | 5.87 | 5.99 | 5.84 | 5.88 | 5.88 | 0.17% | 749,409 |
| Nov 26, 2024 | 6.02 | 6.05 | 5.84 | 5.87 | 5.87 | -2.65% | 520,878 |
| Nov 25, 2024 | 5.97 | 6.12 | 5.93 | 6.03 | 6.03 | 0.33% | 1,396,587 |
| Nov 22, 2024 | 6.06 | 6.12 | 5.97 | 6.01 | 6.01 | -0.33% | 574,817 |
| Nov 21, 2024 | 5.91 | 6.06 | 5.89 | 6.03 | 6.03 | 2.03% | 635,832 |
| Nov 20, 2024 | 5.76 | 5.93 | 5.75 | 5.91 | 5.91 | 2.60% | 792,905 |
| Nov 19, 2024 | 5.87 | 5.88 | 5.67 | 5.76 | 5.76 | -2.21% | 533,682 |
| Nov 18, 2024 | 5.98 | 6.02 | 5.89 | 5.89 | 5.89 | -1.01% | 420,296 |
| Nov 15, 2024 | 6.22 | 6.22 | 5.89 | 5.95 | 5.95 | -3.72% | 503,008 |
| Nov 14, 2024 | 6.29 | 6.45 | 6.12 | 6.18 | 6.18 | -1.75% | 622,003 |
| Nov 13, 2024 | 6.02 | 6.36 | 5.95 | 6.29 | 6.29 | 5.18% | 930,829 |
| Nov 12, 2024 | 5.73 | 6.03 | 5.72 | 5.98 | 5.98 | 4.36% | 2,224,495 |
| Nov 11, 2024 | 5.92 | 5.97 | 5.68 | 5.73 | 5.73 | -2.88% | 2,789,441 |
| Nov 8, 2024 | 5.84 | 5.91 | 5.72 | 5.90 | 5.90 | 1.20% | 816,397 |
| Nov 7, 2024 | 5.81 | 5.99 | 5.67 | 5.83 | 5.83 | -0.85% | 1,302,001 |
| Nov 6, 2024 | 6.00 | 6.03 | 5.35 | 5.88 | 5.88 | -0.68% | 1,788,790 |
| Nov 5, 2024 | 6.60 | 6.90 | 5.67 | 5.92 | 5.92 | -22.00% | 3,543,679 |
| Nov 4, 2024 | 7.42 | 7.66 | 7.35 | 7.59 | 7.59 | 2.29% | 565,255 |
| Nov 1, 2024 | 7.71 | 7.75 | 7.40 | 7.42 | 7.42 | -3.26% | 510,906 |
| Oct 31, 2024 | 7.64 | 7.74 | 7.51 | 7.67 | 7.67 | 0.52% | 395,989 |
| Oct 30, 2024 | 7.75 | 7.83 | 7.56 | 7.63 | 7.63 | -4.15% | 622,719 |
| Oct 29, 2024 | 8.29 | 8.29 | 7.94 | 7.96 | 7.96 | -3.98% | 294,297 |
| Oct 28, 2024 | 8.19 | 8.42 | 8.19 | 8.29 | 8.29 | 1.59% | 211,082 |
| Oct 25, 2024 | 8.16 | 8.55 | 8.14 | 8.16 | 8.16 | 4.75% | 676,535 |
| Oct 24, 2024 | 8.05 | 8.05 | 7.79 | 7.79 | 7.79 | -2.87% | 227,563 |
| Oct 23, 2024 | 8.05 | 8.10 | 7.93 | 8.02 | 8.02 | -1.11% | 233,317 |
| Oct 22, 2024 | 8.12 | 8.17 | 8.01 | 8.11 | 8.11 | -0.37% | 246,220 |
| Oct 21, 2024 | 8.09 | 8.18 | 8.04 | 8.14 | 8.14 | 0.25% | 317,221 |
| Oct 18, 2024 | 8.20 | 8.27 | 8.08 | 8.12 | 8.12 | - | 388,498 |
| Oct 17, 2024 | 8.15 | 8.26 | 8.05 | 8.12 | 8.12 | -0.73% | 350,309 |
| Oct 16, 2024 | 7.79 | 8.18 | 7.79 | 8.18 | 8.18 | 5.28% | 416,462 |
| Oct 15, 2024 | 7.83 | 7.96 | 7.77 | 7.77 | 7.77 | -0.89% | 255,993 |
| Oct 14, 2024 | 7.91 | 7.93 | 7.78 | 7.84 | 7.84 | -0.76% | 185,734 |
| Oct 11, 2024 | 7.69 | 8.04 | 7.67 | 7.90 | 7.90 | 2.73% | 285,927 |
| Oct 10, 2024 | 7.69 | 7.73 | 7.60 | 7.69 | 7.69 | -0.77% | 292,277 |
| Oct 9, 2024 | 7.64 | 7.86 | 7.59 | 7.75 | 7.75 | 1.44% | 353,133 |
| Oct 8, 2024 | 7.76 | 7.91 | 7.60 | 7.64 | 7.64 | -1.42% | 431,382 |
| Oct 7, 2024 | 7.59 | 7.89 | 7.57 | 7.75 | 7.75 | 1.97% | 829,383 |
| Oct 4, 2024 | 7.79 | 7.79 | 7.59 | 7.60 | 7.60 | -1.04% | 274,921 |
| Oct 3, 2024 | 7.91 | 7.96 | 7.65 | 7.68 | 7.68 | -3.64% | 305,639 |
| Oct 2, 2024 | 8.00 | 8.26 | 7.92 | 7.97 | 7.97 | -0.25% | 312,365 |
| Oct 1, 2024 | 8.26 | 8.36 | 7.96 | 7.99 | 7.99 | -4.20% | 1,278,846 |
| Sep 30, 2024 | 8.25 | 8.40 | 8.20 | 8.34 | 8.34 | 0.97% | 327,130 |
| Sep 27, 2024 | 8.34 | 8.39 | 8.18 | 8.26 | 8.26 | - | 265,566 |