Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
7.59
+0.17 (2.29%)
At close: Nov 4, 2024, 4:00 PM
6.75
-0.84 (-11.07%)
Pre-market: Nov 5, 2024, 7:13 AM EST
Hudson Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 8.14 | 8.38 | 8.13 | 8.26 | 8.26 | 2.86% | 254,720 |
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 |