Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
7.37
+0.11 (1.52%)
Dec 2, 2025, 1:15 PM EST - Market open
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.26 | 7.50 | 7.21 | 7.42 | - | 2.20% | 182,003 |
| Dec 1, 2025 | 7.18 | 7.40 | 7.07 | 7.26 | 7.26 | 6.76% | 753,018 |
| Nov 28, 2025 | 6.86 | 6.91 | 6.73 | 6.80 | 6.80 | -0.73% | 102,069 |
| Nov 26, 2025 | 6.80 | 6.88 | 6.73 | 6.85 | 6.85 | 0.59% | 287,371 |
| Nov 25, 2025 | 6.75 | 6.82 | 6.69 | 6.81 | 6.81 | 1.64% | 213,124 |
| Nov 24, 2025 | 6.72 | 6.77 | 6.56 | 6.70 | 6.70 | -0.89% | 406,055 |
| Nov 21, 2025 | 6.62 | 6.94 | 6.53 | 6.76 | 6.76 | 1.96% | 352,266 |
| Nov 20, 2025 | 6.73 | 6.83 | 6.61 | 6.63 | 6.63 | -0.15% | 491,002 |
| Nov 19, 2025 | 6.75 | 6.88 | 6.61 | 6.64 | 6.64 | -1.63% | 371,453 |
| Nov 18, 2025 | 6.61 | 6.88 | 6.61 | 6.75 | 6.75 | 1.66% | 500,416 |
| Nov 17, 2025 | 6.79 | 6.98 | 6.63 | 6.64 | 6.64 | -2.21% | 412,909 |
| Nov 14, 2025 | 6.70 | 6.92 | 6.67 | 6.79 | 6.79 | -1.02% | 424,626 |
| Nov 13, 2025 | 7.14 | 7.17 | 6.85 | 6.86 | 6.86 | -4.72% | 374,561 |
| Nov 12, 2025 | 6.99 | 7.36 | 6.98 | 7.20 | 7.20 | 2.71% | 610,309 |
| Nov 11, 2025 | 6.96 | 7.16 | 6.88 | 7.01 | 7.01 | 0.29% | 439,574 |
| Nov 10, 2025 | 6.85 | 7.15 | 6.65 | 6.99 | 6.99 | 2.04% | 632,894 |
| Nov 7, 2025 | 6.72 | 6.94 | 6.45 | 6.85 | 6.85 | 2.24% | 1,011,636 |
| Nov 6, 2025 | 7.65 | 7.68 | 6.56 | 6.70 | 6.70 | -22.36% | 1,262,207 |
| Nov 5, 2025 | 8.52 | 8.79 | 8.44 | 8.63 | 8.63 | 1.65% | 311,791 |
| Nov 4, 2025 | 8.75 | 8.96 | 8.14 | 8.49 | 8.49 | -6.29% | 535,214 |
| Nov 3, 2025 | 9.06 | 9.10 | 8.97 | 9.06 | 9.06 | -0.17% | 148,572 |
| Oct 31, 2025 | 9.15 | 9.18 | 8.96 | 9.08 | 9.08 | -1.25% | 124,082 |
| Oct 30, 2025 | 9.05 | 9.25 | 9.05 | 9.19 | 9.19 | 0.55% | 156,936 |
| Oct 29, 2025 | 9.29 | 9.52 | 9.04 | 9.14 | 9.14 | -1.93% | 144,437 |
| Oct 28, 2025 | 9.32 | 9.47 | 9.26 | 9.32 | 9.32 | -0.43% | 157,986 |
| Oct 27, 2025 | 9.51 | 9.57 | 9.17 | 9.36 | 9.36 | -1.58% | 217,179 |
| Oct 24, 2025 | 9.43 | 9.60 | 9.34 | 9.51 | 9.51 | 1.49% | 168,373 |
| Oct 23, 2025 | 9.56 | 9.65 | 9.30 | 9.37 | 9.37 | 2.97% | 286,554 |
| Oct 22, 2025 | 9.05 | 9.10 | 8.87 | 9.10 | 9.10 | 1.11% | 285,787 |
| Oct 21, 2025 | 8.93 | 9.07 | 8.83 | 9.00 | 9.00 | 0.33% | 153,699 |
| Oct 20, 2025 | 8.86 | 9.02 | 8.81 | 8.97 | 8.97 | 2.63% | 143,984 |
| Oct 17, 2025 | 8.85 | 8.97 | 8.72 | 8.74 | 8.74 | -2.78% | 186,597 |
| Oct 16, 2025 | 9.22 | 9.27 | 8.96 | 8.99 | 8.99 | -2.39% | 180,498 |
| Oct 15, 2025 | 8.97 | 9.21 | 8.85 | 9.21 | 9.21 | 3.37% | 232,959 |
| Oct 14, 2025 | 8.80 | 8.98 | 8.73 | 8.91 | 8.91 | -0.11% | 153,689 |
| Oct 13, 2025 | 8.86 | 8.94 | 8.81 | 8.92 | 8.92 | 1.36% | 164,304 |
| Oct 10, 2025 | 9.03 | 9.10 | 8.79 | 8.80 | 8.80 | -2.76% | 221,028 |
| Oct 9, 2025 | 9.20 | 9.20 | 8.98 | 9.05 | 9.05 | -1.74% | 146,122 |
| Oct 8, 2025 | 9.09 | 9.21 | 9.02 | 9.21 | 9.21 | 1.88% | 153,407 |
| Oct 7, 2025 | 9.23 | 9.23 | 9.01 | 9.04 | 9.04 | -2.16% | 258,583 |
| Oct 6, 2025 | 9.48 | 9.52 | 9.21 | 9.24 | 9.24 | -2.22% | 352,032 |
| Oct 3, 2025 | 9.54 | 9.66 | 9.30 | 9.45 | 9.45 | -0.53% | 267,676 |
| Oct 2, 2025 | 9.75 | 9.75 | 9.46 | 9.50 | 9.50 | -2.26% | 278,002 |
| Oct 1, 2025 | 9.82 | 9.85 | 9.65 | 9.72 | 9.72 | -2.11% | 311,026 |
| Sep 30, 2025 | 9.72 | 9.94 | 9.62 | 9.93 | 9.93 | 2.27% | 355,648 |
| Sep 29, 2025 | 9.95 | 9.95 | 9.61 | 9.71 | 9.71 | -1.32% | 362,361 |
| Sep 26, 2025 | 9.98 | 10.06 | 9.75 | 9.84 | 9.84 | -1.40% | 237,772 |
| Sep 25, 2025 | 9.85 | 9.98 | 9.72 | 9.98 | 9.98 | 0.71% | 198,740 |
| Sep 24, 2025 | 9.87 | 10.06 | 9.85 | 9.91 | 9.91 | 0.51% | 246,362 |
| Sep 23, 2025 | 9.99 | 10.06 | 9.79 | 9.86 | 9.86 | -0.80% | 213,731 |