Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
6.23
+0.48 (8.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 5.43 | 6.02 | 5.33 | 5.80 | 5.80 | 3.39% | 1,334,155 |
| Mar 6, 2025 | 5.55 | 5.63 | 5.50 | 5.61 | 5.61 | 0.36% | 702,847 |
| Mar 5, 2025 | 5.48 | 5.60 | 5.47 | 5.59 | 5.59 | 2.19% | 364,392 |
| Mar 4, 2025 | 5.40 | 5.54 | 5.29 | 5.47 | 5.47 | - | 415,841 |
| Mar 3, 2025 | 5.75 | 5.80 | 5.46 | 5.47 | 5.47 | -5.03% | 523,519 |
| Feb 28, 2025 | 5.79 | 5.79 | 5.64 | 5.76 | 5.76 | -0.17% | 455,020 |
| Feb 27, 2025 | 5.85 | 5.89 | 5.76 | 5.77 | 5.77 | -1.70% | 333,249 |
| Feb 26, 2025 | 5.88 | 5.90 | 5.77 | 5.87 | 5.87 | -0.34% | 362,116 |
| Feb 25, 2025 | 5.77 | 5.90 | 5.75 | 5.89 | 5.89 | 2.43% | 313,001 |
| Feb 24, 2025 | 5.77 | 5.80 | 5.70 | 5.75 | 5.75 | -0.52% | 579,582 |
| Feb 21, 2025 | 6.01 | 6.01 | 5.78 | 5.78 | 5.78 | -3.02% | 527,206 |
| Feb 20, 2025 | 5.90 | 6.01 | 5.90 | 5.96 | 5.96 | 1.02% | 465,387 |
| Feb 19, 2025 | 5.99 | 6.08 | 5.87 | 5.90 | 5.90 | -2.32% | 503,256 |
| Feb 18, 2025 | 5.87 | 6.09 | 5.87 | 6.04 | 6.04 | 3.42% | 484,391 |
| Feb 14, 2025 | 5.70 | 5.86 | 5.65 | 5.84 | 5.84 | 3.00% | 309,139 |
| Feb 13, 2025 | 5.64 | 5.70 | 5.60 | 5.67 | 5.67 | 0.71% | 389,271 |