Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
6.19
+0.07 (1.14%)
Mar 25, 2026, 2:28 PM EDT - Market open
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.18 | 6.24 | 6.08 | 6.18 | - | 0.98% | 118,651 |
| Mar 24, 2026 | 5.93 | 6.20 | 5.93 | 6.12 | 6.12 | 1.83% | 338,394 |
| Mar 23, 2026 | 5.96 | 6.13 | 5.95 | 6.01 | 6.01 | 3.44% | 363,384 |
| Mar 20, 2026 | 5.93 | 5.95 | 5.78 | 5.81 | 5.81 | -1.86% | 421,648 |
| Mar 19, 2026 | 5.89 | 6.02 | 5.88 | 5.92 | 5.92 | -0.84% | 306,506 |
| Mar 18, 2026 | 6.09 | 6.15 | 5.96 | 5.97 | 5.97 | -2.29% | 399,803 |
| Mar 17, 2026 | 5.92 | 6.13 | 5.92 | 6.11 | 6.11 | 3.74% | 422,460 |
| Mar 16, 2026 | 5.84 | 5.94 | 5.79 | 5.89 | 5.89 | 2.26% | 376,206 |
| Mar 13, 2026 | 5.82 | 5.84 | 5.62 | 5.76 | 5.76 | -0.69% | 524,923 |
| Mar 12, 2026 | 5.86 | 5.92 | 5.78 | 5.80 | 5.80 | -2.19% | 405,787 |
| Mar 11, 2026 | 5.95 | 6.01 | 5.84 | 5.93 | 5.93 | -0.84% | 483,691 |
| Mar 10, 2026 | 6.02 | 6.14 | 5.95 | 5.98 | 5.98 | -1.32% | 441,926 |
| Mar 9, 2026 | 6.20 | 6.25 | 5.95 | 6.06 | 6.06 | -2.26% | 734,019 |
| Mar 6, 2026 | 6.36 | 6.49 | 6.10 | 6.20 | 6.20 | -2.36% | 586,583 |
| Mar 5, 2026 | 6.50 | 6.91 | 6.10 | 6.35 | 6.35 | -10.56% | 897,681 |
| Mar 4, 2026 | 7.14 | 7.34 | 6.85 | 7.10 | 7.10 | -0.56% | 388,179 |
| Mar 3, 2026 | 7.06 | 7.19 | 6.93 | 7.14 | 7.14 | -1.65% | 194,160 |
| Mar 2, 2026 | 7.10 | 7.27 | 7.02 | 7.26 | 7.26 | 2.11% | 192,464 |
| Feb 27, 2026 | 7.05 | 7.16 | 6.97 | 7.11 | 7.11 | -0.56% | 212,900 |
| Feb 26, 2026 | 7.20 | 7.29 | 6.95 | 7.15 | 7.15 | -0.42% | 246,168 |
| Feb 25, 2026 | 7.16 | 7.20 | 6.95 | 7.18 | 7.18 | 0.84% | 258,867 |
| Feb 24, 2026 | 7.22 | 7.22 | 7.02 | 7.12 | 7.12 | -1.11% | 273,213 |
| Feb 23, 2026 | 7.37 | 7.37 | 7.02 | 7.20 | 7.20 | -2.44% | 454,234 |
| Feb 20, 2026 | 7.28 | 7.42 | 7.16 | 7.38 | 7.38 | 0.68% | 269,000 |
| Feb 19, 2026 | 7.23 | 7.45 | 7.14 | 7.33 | 7.33 | 1.10% | 316,648 |
| Feb 18, 2026 | 7.23 | 7.31 | 7.15 | 7.25 | 7.25 | 0.14% | 201,630 |
| Feb 17, 2026 | 7.39 | 7.39 | 7.15 | 7.24 | 7.24 | -2.16% | 323,002 |
| Feb 13, 2026 | 7.35 | 7.47 | 7.21 | 7.40 | 7.40 | 1.37% | 240,263 |
| 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 |