Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
7.77
-0.05 (-0.64%)
May 19, 2025, 4:00 PM - Market closed
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 7.74 | 7.85 | 7.69 | 7.76 | 7.76 | -0.77% | 395,371 |
| May 16, 2025 | 7.84 | 7.89 | 7.62 | 7.82 | 7.82 | -0.76% | 480,510 |
| May 15, 2025 | 7.58 | 7.96 | 7.48 | 7.88 | 7.88 | 3.82% | 1,169,860 |
| May 14, 2025 | 7.58 | 7.62 | 7.36 | 7.59 | 7.59 | -0.26% | 773,744 |
| May 13, 2025 | 7.77 | 7.93 | 7.59 | 7.61 | 7.61 | -1.42% | 481,761 |
| May 12, 2025 | 7.78 | 7.84 | 7.59 | 7.72 | 7.72 | 3.49% | 693,444 |
| May 9, 2025 | 7.80 | 7.80 | 7.32 | 7.46 | 7.46 | -4.36% | 921,622 |
| May 8, 2025 | 7.05 | 8.37 | 7.03 | 7.80 | 7.80 | 16.24% | 2,451,167 |
| May 7, 2025 | 6.74 | 6.92 | 6.64 | 6.71 | 6.71 | - | 914,888 |
| May 6, 2025 | 6.52 | 6.79 | 6.29 | 6.71 | 6.71 | 2.44% | 683,890 |
| May 5, 2025 | 6.69 | 6.76 | 6.55 | 6.55 | 6.55 | -2.38% | 357,903 |
| May 2, 2025 | 6.67 | 6.79 | 6.56 | 6.71 | 6.71 | 1.98% | 330,236 |
| May 1, 2025 | 6.75 | 6.86 | 6.55 | 6.58 | 6.58 | -1.64% | 524,020 |
| Apr 30, 2025 | 6.62 | 6.74 | 6.46 | 6.69 | 6.69 | -0.30% | 562,182 |
| Apr 29, 2025 | 6.41 | 6.73 | 6.39 | 6.71 | 6.71 | 4.35% | 958,406 |
| Apr 28, 2025 | 6.22 | 6.45 | 6.20 | 6.43 | 6.43 | 3.21% | 732,731 |
| Apr 25, 2025 | 5.73 | 6.33 | 5.73 | 6.23 | 6.23 | 8.35% | 969,360 |
| Apr 24, 2025 | 5.31 | 5.77 | 5.27 | 5.75 | 5.75 | 8.29% | 595,341 |
| Apr 23, 2025 | 5.39 | 5.43 | 5.27 | 5.31 | 5.31 | 0.57% | 429,930 |
| Apr 22, 2025 | 5.30 | 5.34 | 5.14 | 5.28 | 5.28 | 0.57% | 295,612 |
| Apr 21, 2025 | 5.43 | 5.44 | 5.20 | 5.25 | 5.25 | -4.02% | 326,638 |
| Apr 17, 2025 | 5.39 | 5.54 | 5.38 | 5.47 | 5.47 | 1.48% | 292,370 |
| Apr 16, 2025 | 5.61 | 5.64 | 5.33 | 5.39 | 5.39 | -4.26% | 281,459 |
| Apr 15, 2025 | 5.73 | 5.78 | 5.63 | 5.63 | 5.63 | -2.09% | 292,890 |
| Apr 14, 2025 | 5.82 | 5.88 | 5.67 | 5.75 | 5.75 | -0.35% | 303,287 |
| Apr 11, 2025 | 5.53 | 5.79 | 5.49 | 5.77 | 5.77 | 4.34% | 358,252 |
| Apr 10, 2025 | 5.54 | 5.59 | 5.39 | 5.53 | 5.53 | -1.78% | 481,260 |
| Apr 9, 2025 | 5.21 | 5.78 | 5.21 | 5.63 | 5.63 | 6.83% | 591,421 |
| Apr 8, 2025 | 5.47 | 5.53 | 5.19 | 5.27 | 5.27 | -1.50% | 543,517 |
| Apr 7, 2025 | 5.35 | 5.66 | 5.18 | 5.35 | 5.35 | -1.83% | 728,713 |
| Apr 4, 2025 | 5.51 | 5.60 | 5.11 | 5.45 | 5.45 | -3.54% | 615,400 |
| Apr 3, 2025 | 6.03 | 6.07 | 5.62 | 5.65 | 5.65 | -8.28% | 650,445 |
| Apr 2, 2025 | 6.02 | 6.21 | 5.98 | 6.16 | 6.16 | 1.99% | 478,736 |
| Apr 1, 2025 | 6.15 | 6.17 | 6.00 | 6.04 | 6.04 | -2.11% | 786,913 |
| Mar 31, 2025 | 6.12 | 6.18 | 6.01 | 6.17 | 6.17 | -0.16% | 439,767 |
| Mar 28, 2025 | 6.30 | 6.34 | 6.10 | 6.18 | 6.18 | -2.52% | 405,049 |
| Mar 27, 2025 | 6.27 | 6.34 | 6.25 | 6.34 | 6.34 | 0.79% | 243,865 |
| Mar 26, 2025 | 6.25 | 6.35 | 6.25 | 6.29 | 6.29 | 0.80% | 346,485 |
| Mar 25, 2025 | 6.26 | 6.28 | 6.18 | 6.24 | 6.24 | -0.32% | 332,261 |
| Mar 24, 2025 | 6.19 | 6.28 | 6.18 | 6.26 | 6.26 | 1.79% | 300,084 |
| Mar 21, 2025 | 5.99 | 6.22 | 5.99 | 6.15 | 6.15 | 1.99% | 705,837 |
| Mar 20, 2025 | 5.99 | 6.05 | 5.96 | 6.03 | 6.03 | 0.50% | 361,011 |
| Mar 19, 2025 | 6.04 | 6.07 | 5.99 | 6.00 | 6.00 | -0.33% | 368,220 |
| Mar 18, 2025 | 6.03 | 6.09 | 6.00 | 6.02 | 6.02 | -0.17% | 450,667 |
| Mar 17, 2025 | 6.08 | 6.13 | 6.00 | 6.03 | 6.03 | -0.33% | 272,410 |
| Mar 14, 2025 | 6.02 | 6.06 | 5.94 | 6.05 | 6.05 | 1.68% | 381,500 |
| Mar 13, 2025 | 6.06 | 6.10 | 5.84 | 5.95 | 5.95 | -1.98% | 524,522 |
| Mar 12, 2025 | 6.11 | 6.24 | 6.01 | 6.07 | 6.07 | 0.33% | 530,253 |
| Mar 11, 2025 | 5.79 | 6.12 | 5.78 | 6.05 | 6.05 | 3.95% | 660,861 |
| Mar 10, 2025 | 5.72 | 5.86 | 5.68 | 5.82 | 5.82 | 0.34% | 870,205 |