Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
6.18
-0.16 (-2.52%)
At close: Mar 28, 2025, 4:00 PM
6.10
-0.08 (-1.33%)
Pre-market: Mar 31, 2025, 7:02 AM EDT

Hudson Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20256.306.346.106.186.18-2.52%405,049
Mar 27, 20256.276.346.256.346.340.79%243,865
Mar 26, 20256.256.356.256.296.290.80%346,485
Mar 25, 20256.266.286.186.246.24-0.32%332,261
Mar 24, 20256.196.286.186.266.261.79%300,084
Mar 21, 20255.996.225.996.156.151.99%705,837
Mar 20, 20255.996.055.966.036.030.50%361,011
Mar 19, 20256.046.075.996.006.00-0.33%368,220
Mar 18, 20256.036.096.006.026.02-0.17%450,667
Mar 17, 20256.086.136.006.036.03-0.33%272,410
Mar 14, 20256.026.065.946.056.051.68%381,500
Mar 13, 20256.066.105.845.955.95-1.98%524,522
Mar 12, 20256.116.246.016.076.070.33%530,253
Mar 11, 20255.796.125.786.056.053.95%660,861
Mar 10, 20255.725.865.685.825.820.34%870,205
Mar 7, 20255.436.025.335.805.803.39%1,334,155
Mar 6, 20255.555.635.505.615.610.36%702,847
Mar 5, 20255.485.605.475.595.592.19%364,392
Mar 4, 20255.405.545.295.475.47-415,841
Mar 3, 20255.755.805.465.475.47-5.03%523,519
Feb 28, 20255.795.795.645.765.76-0.17%455,020
Feb 27, 20255.855.895.765.775.77-1.70%333,249
Feb 26, 20255.885.905.775.875.87-0.34%362,116
Feb 25, 20255.775.905.755.895.892.43%313,001
Feb 24, 20255.775.805.705.755.75-0.52%579,582
Feb 21, 20256.016.015.785.785.78-3.02%527,206
Feb 20, 20255.906.015.905.965.961.02%465,387
Feb 19, 20255.996.085.875.905.90-2.32%503,256
Feb 18, 20255.876.095.876.046.043.42%484,391
Feb 14, 20255.705.865.655.845.843.00%309,139
Feb 13, 20255.645.705.605.675.670.71%389,271
Feb 12, 20255.635.665.565.635.63-1.05%409,475
Feb 11, 20255.615.735.595.695.690.89%287,977
Feb 10, 20255.565.665.555.645.641.62%331,749
Feb 7, 20255.625.645.525.555.55-1.77%277,239
Feb 6, 20255.525.675.525.655.651.99%317,609
Feb 5, 20255.675.705.535.545.54-2.29%280,174
Feb 4, 20255.725.745.675.675.67-1.05%274,719
Feb 3, 20255.715.775.625.735.73-1.21%446,236
Jan 31, 20255.735.885.695.805.800.87%317,664
Jan 30, 20255.795.855.725.755.75-0.35%234,258
Jan 29, 20255.815.845.715.775.77-1.03%292,760
Jan 28, 20255.655.845.655.835.833.37%271,738
Jan 27, 20255.915.985.595.645.64-4.41%340,484
Jan 24, 20255.916.025.885.905.90-0.17%413,794
Jan 23, 20255.955.995.865.915.91-0.84%388,817
Jan 22, 20256.076.085.955.965.96-1.97%312,645
Jan 21, 20256.096.146.036.086.08-0.16%316,111
Jan 17, 20256.096.136.036.096.091.00%267,198
Jan 16, 20256.006.106.006.036.03-257,819