Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
8.49
-0.57 (-6.29%)
Nov 4, 2025, 4:00 PM EST - Market closed
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 9.84 | 10.03 | 9.75 | 9.94 | 9.94 | 0.81% | 212,038 |
| Sep 19, 2025 | 10.27 | 10.27 | 9.84 | 9.86 | 9.86 | -3.43% | 409,763 |
| Sep 18, 2025 | 10.14 | 10.30 | 10.08 | 10.21 | 10.21 | 1.09% | 191,517 |
| Sep 17, 2025 | 10.33 | 10.40 | 10.05 | 10.10 | 10.10 | -1.94% | 228,815 |
| Sep 16, 2025 | 10.49 | 10.49 | 10.21 | 10.30 | 10.30 | -1.34% | 398,019 |
| Sep 15, 2025 | 10.20 | 10.52 | 10.15 | 10.44 | 10.44 | 2.76% | 250,609 |
| 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 |