Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
8.02
+0.13 (1.65%)
At close: Jun 27, 2025, 4:00 PM
8.03
+0.01 (0.12%)
After-hours: Jun 27, 2025, 7:34 PM EDT
Hudson Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 7.22 | 7.23 | 6.99 | 7.21 | 7.21 | -0.55% | 296,941 |
| Jun 3, 2025 | 7.11 | 7.31 | 7.05 | 7.25 | 7.25 | 2.04% | 312,261 |
| Jun 2, 2025 | 7.14 | 7.24 | 7.06 | 7.11 | 7.11 | -0.63% | 385,858 |
| May 30, 2025 | 6.97 | 7.18 | 6.90 | 7.15 | 7.15 | 2.58% | 282,498 |
| May 29, 2025 | 7.15 | 7.18 | 6.90 | 6.97 | 6.97 | -1.69% | 375,277 |
| May 28, 2025 | 7.28 | 7.33 | 7.07 | 7.09 | 7.09 | -2.48% | 249,331 |
| May 27, 2025 | 7.16 | 7.28 | 7.05 | 7.27 | 7.27 | 2.68% | 248,872 |
| May 23, 2025 | 7.09 | 7.17 | 7.04 | 7.08 | 7.08 | -1.39% | 333,154 |
| May 22, 2025 | 7.39 | 7.43 | 7.14 | 7.18 | 7.18 | -3.36% | 397,932 |
| May 21, 2025 | 7.62 | 7.71 | 7.42 | 7.43 | 7.43 | -3.51% | 244,247 |
| May 20, 2025 | 7.75 | 7.86 | 7.61 | 7.70 | 7.70 | -0.77% | 442,593 |
| May 19, 2025 | 7.74 | 7.85 | 7.69 | 7.76 | 7.76 | -0.77% | 395,371 |
| May 16, 2025 | 7.84 | 7.89 | 7.62 | 7.82 | 7.82 | -0.76% | 480,510 |
| May 15, 2025 | 7.58 | 7.96 | 7.48 | 7.88 | 7.88 | 3.82% | 1,169,860 |
| May 14, 2025 | 7.58 | 7.62 | 7.36 | 7.59 | 7.59 | -0.26% | 773,744 |
| May 13, 2025 | 7.77 | 7.93 | 7.59 | 7.61 | 7.61 | -1.42% | 481,761 |
| May 12, 2025 | 7.78 | 7.84 | 7.59 | 7.72 | 7.72 | 3.49% | 693,444 |
| May 9, 2025 | 7.80 | 7.80 | 7.32 | 7.46 | 7.46 | -4.36% | 921,622 |
| May 8, 2025 | 7.05 | 8.37 | 7.03 | 7.80 | 7.80 | 16.24% | 2,451,167 |
| May 7, 2025 | 6.74 | 6.92 | 6.64 | 6.71 | 6.71 | - | 914,888 |
| May 6, 2025 | 6.52 | 6.79 | 6.29 | 6.71 | 6.71 | 2.44% | 683,890 |
| May 5, 2025 | 6.69 | 6.76 | 6.55 | 6.55 | 6.55 | -2.38% | 357,903 |
| May 2, 2025 | 6.67 | 6.79 | 6.56 | 6.71 | 6.71 | 1.98% | 330,236 |
| May 1, 2025 | 6.75 | 6.86 | 6.55 | 6.58 | 6.58 | -1.64% | 524,020 |
| Apr 30, 2025 | 6.62 | 6.74 | 6.46 | 6.69 | 6.69 | -0.30% | 562,182 |
| Apr 29, 2025 | 6.41 | 6.73 | 6.39 | 6.71 | 6.71 | 4.35% | 958,406 |
| Apr 28, 2025 | 6.22 | 6.45 | 6.20 | 6.43 | 6.43 | 3.21% | 732,731 |
| 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 |