Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
10.16
-0.15 (-1.45%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.24 | 10.24 | 10.06 | 10.16 | 10.16 | -1.45% | 183,764 |
| Sep 11, 2025 | 10.18 | 10.39 | 10.12 | 10.31 | 10.31 | 1.98% | 181,719 |
| Sep 10, 2025 | 10.01 | 10.12 | 9.98 | 10.11 | 10.11 | 0.60% | 197,240 |
| Sep 9, 2025 | 10.20 | 10.22 | 9.99 | 10.05 | 10.05 | -2.52% | 192,496 |
| Sep 8, 2025 | 10.23 | 10.35 | 10.16 | 10.31 | 10.31 | 1.08% | 262,666 |
| Sep 5, 2025 | 10.38 | 10.42 | 10.09 | 10.20 | 10.20 | -1.54% | 248,994 |
| Sep 4, 2025 | 10.29 | 10.44 | 10.25 | 10.36 | 10.36 | 1.27% | 217,887 |
| Sep 3, 2025 | 10.20 | 10.35 | 10.19 | 10.23 | 10.23 | -0.29% | 200,184 |
| Sep 2, 2025 | 10.09 | 10.46 | 10.02 | 10.26 | 10.26 | 0.98% | 392,952 |
| Aug 29, 2025 | 10.26 | 10.28 | 10.00 | 10.16 | 10.16 | -1.17% | 314,419 |
| Aug 28, 2025 | 10.33 | 10.34 | 10.06 | 10.28 | 10.28 | 0.29% | 336,592 |
| Aug 27, 2025 | 9.92 | 10.27 | 9.87 | 10.25 | 10.25 | 2.91% | 463,321 |
| Aug 26, 2025 | 9.86 | 10.01 | 9.82 | 9.96 | 9.96 | 1.01% | 512,990 |
| Aug 25, 2025 | 9.73 | 9.97 | 9.71 | 9.86 | 9.86 | 1.23% | 453,220 |
| Aug 22, 2025 | 9.63 | 9.78 | 9.51 | 9.74 | 9.74 | 2.10% | 421,802 |
| Aug 21, 2025 | 9.36 | 9.55 | 9.34 | 9.54 | 9.54 | 1.81% | 366,585 |
| Aug 20, 2025 | 9.52 | 9.54 | 9.33 | 9.37 | 9.37 | -1.47% | 395,800 |
| Aug 19, 2025 | 9.49 | 9.58 | 9.40 | 9.51 | 9.51 | 0.11% | 406,676 |
| Aug 18, 2025 | 9.41 | 9.62 | 9.41 | 9.50 | 9.50 | 0.96% | 402,514 |
| Aug 15, 2025 | 9.63 | 9.67 | 9.40 | 9.41 | 9.41 | -1.98% | 642,703 |
| Aug 14, 2025 | 9.73 | 9.73 | 9.49 | 9.60 | 9.60 | -1.94% | 353,922 |
| Aug 13, 2025 | 9.91 | 9.93 | 9.78 | 9.79 | 9.79 | -0.81% | 348,600 |
| Aug 12, 2025 | 9.75 | 9.88 | 9.73 | 9.87 | 9.87 | 1.44% | 337,951 |
| Aug 11, 2025 | 9.71 | 9.79 | 9.63 | 9.73 | 9.73 | 0.41% | 346,169 |
| Aug 8, 2025 | 9.83 | 9.87 | 9.67 | 9.69 | 9.69 | -0.92% | 288,306 |
| Aug 7, 2025 | 9.93 | 9.94 | 9.65 | 9.78 | 9.78 | -1.01% | 301,753 |
| Aug 6, 2025 | 9.90 | 9.93 | 9.68 | 9.88 | 9.88 | -0.20% | 422,321 |
| Aug 5, 2025 | 10.00 | 10.00 | 9.66 | 9.90 | 9.90 | -0.30% | 531,014 |
| Aug 4, 2025 | 9.67 | 10.06 | 9.66 | 9.93 | 9.93 | 3.98% | 948,496 |
| Aug 1, 2025 | 9.38 | 9.66 | 9.09 | 9.55 | 9.55 | 1.70% | 1,052,975 |
| Jul 31, 2025 | 9.33 | 9.70 | 9.10 | 9.39 | 9.39 | 12.86% | 2,995,388 |
| Jul 30, 2025 | 8.61 | 8.76 | 8.29 | 8.32 | 8.32 | -3.03% | 568,343 |
| Jul 29, 2025 | 8.66 | 8.90 | 8.56 | 8.58 | 8.58 | -0.46% | 384,779 |
| Jul 28, 2025 | 8.56 | 8.82 | 8.56 | 8.62 | 8.62 | 1.06% | 448,764 |
| Jul 25, 2025 | 8.28 | 8.56 | 8.24 | 8.53 | 8.53 | 3.02% | 224,250 |
| Jul 24, 2025 | 8.20 | 8.33 | 8.15 | 8.28 | 8.28 | 0.24% | 254,508 |
| Jul 23, 2025 | 8.16 | 8.28 | 8.06 | 8.26 | 8.26 | 2.10% | 159,833 |
| Jul 22, 2025 | 8.12 | 8.20 | 8.08 | 8.09 | 8.09 | -0.25% | 194,122 |
| Jul 21, 2025 | 8.23 | 8.32 | 8.08 | 8.11 | 8.11 | -1.34% | 181,646 |
| Jul 18, 2025 | 8.42 | 8.42 | 8.17 | 8.22 | 8.22 | -1.56% | 268,532 |
| Jul 17, 2025 | 8.03 | 8.44 | 8.03 | 8.35 | 8.35 | 4.11% | 424,888 |
| Jul 16, 2025 | 8.08 | 8.21 | 7.98 | 8.02 | 8.02 | -0.25% | 266,795 |
| Jul 15, 2025 | 8.17 | 8.19 | 8.03 | 8.04 | 8.04 | -0.99% | 304,304 |
| Jul 14, 2025 | 8.27 | 8.31 | 8.03 | 8.12 | 8.12 | -2.17% | 233,071 |
| Jul 11, 2025 | 8.37 | 8.41 | 8.30 | 8.30 | 8.30 | -1.19% | 178,153 |
| Jul 10, 2025 | 8.27 | 8.47 | 8.27 | 8.40 | 8.40 | 0.96% | 295,261 |
| Jul 9, 2025 | 8.38 | 8.45 | 8.26 | 8.32 | 8.32 | -0.12% | 197,406 |
| Jul 8, 2025 | 8.26 | 8.37 | 8.26 | 8.33 | 8.33 | 0.97% | 279,731 |
| Jul 7, 2025 | 8.29 | 8.34 | 8.22 | 8.25 | 8.25 | -1.43% | 246,183 |
| Jul 3, 2025 | 8.25 | 8.39 | 8.23 | 8.37 | 8.37 | 2.07% | 177,927 |