Hudson Technologies Inc. (HDSN)
NASDAQ: HDSN
· Real-Time Price · USD
9.91
0.05 (0.51%)
At close: Sep 24, 2025, 3:59 PM
10.01
1.01%
After-hours: Sep 24, 2025, 06:16 PM EDT
HDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.87 | 10.05 | 9.85 | 9.91 | 9.91 | 0.51% | 240,814 |
| 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% | 409,800 |
| 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% | 183,800 |
| 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% | 192,500 |
| Sep 8, 2025 | 10.23 | 10.35 | 10.16 | 10.31 | 10.31 | 1.08% | 262,700 |
| Sep 5, 2025 | 10.38 | 10.42 | 10.09 | 10.20 | 10.20 | -1.54% | 249,000 |
| Sep 4, 2025 | 10.29 | 10.44 | 10.25 | 10.36 | 10.36 | 1.27% | 217,900 |
| Sep 3, 2025 | 10.20 | 10.35 | 10.19 | 10.23 | 10.23 | -0.29% | 200,200 |
| Sep 2, 2025 | 10.09 | 10.46 | 10.02 | 10.26 | 10.26 | 0.98% | 393,000 |
| 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% | 336,600 |
| Aug 27, 2025 | 9.92 | 10.27 | 9.87 | 10.25 | 10.25 | 2.91% | 463,321 |