Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
9.40
-0.20 (-2.08%)
At close: Aug 15, 2025, 4:00 PM
9.41
+0.01 (0.11%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8.29 | 8.36 | 8.19 | 8.20 | 8.20 | -0.73% | 294,898 |
| Jul 1, 2025 | 8.09 | 8.39 | 8.08 | 8.26 | 8.26 | 1.72% | 288,108 |
| Jun 30, 2025 | 8.07 | 8.21 | 7.98 | 8.12 | 8.12 | 1.25% | 367,300 |
| Jun 27, 2025 | 7.91 | 8.03 | 7.78 | 8.02 | 8.02 | 1.65% | 1,054,113 |
| Jun 26, 2025 | 7.98 | 8.02 | 7.79 | 7.89 | 7.89 | -1.07% | 330,856 |
| Jun 25, 2025 | 8.00 | 8.16 | 7.85 | 7.98 | 7.98 | -0.06% | 323,255 |
| Jun 24, 2025 | 7.95 | 8.03 | 7.83 | 7.98 | 7.98 | 0.88% | 338,123 |
| Jun 23, 2025 | 7.75 | 7.93 | 7.65 | 7.91 | 7.91 | 2.20% | 240,967 |
| Jun 20, 2025 | 7.98 | 7.98 | 7.71 | 7.74 | 7.74 | -1.46% | 661,495 |
| Jun 18, 2025 | 7.75 | 7.95 | 7.70 | 7.86 | 7.86 | 1.09% | 458,259 |
| Jun 17, 2025 | 7.93 | 7.93 | 7.62 | 7.77 | 7.77 | -2.02% | 529,812 |
| Jun 16, 2025 | 7.70 | 8.04 | 7.65 | 7.93 | 7.93 | 8.93% | 999,100 |
| Jun 13, 2025 | 7.36 | 7.54 | 7.27 | 7.28 | 7.28 | -1.89% | 385,474 |
| Jun 12, 2025 | 7.34 | 7.42 | 7.23 | 7.42 | 7.42 | 0.54% | 357,166 |
| Jun 11, 2025 | 7.38 | 7.40 | 7.25 | 7.38 | 7.38 | 0.68% | 275,220 |
| Jun 10, 2025 | 7.32 | 7.39 | 7.25 | 7.33 | 7.33 | 0.27% | 263,426 |
| Jun 9, 2025 | 7.18 | 7.38 | 7.13 | 7.31 | 7.31 | 2.24% | 424,108 |
| Jun 6, 2025 | 7.28 | 7.34 | 7.13 | 7.15 | 7.15 | -0.28% | 175,147 |
| Jun 5, 2025 | 7.25 | 7.32 | 7.16 | 7.17 | 7.17 | -0.55% | 308,448 |