Hudson Technologies Inc. (HDSN)
NASDAQ: HDSN
· Real-Time Price · USD
10.36
0.13 (1.27%)
At close: Sep 04, 2025, 3:59 PM
10.36
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
HDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| Aug 26, 2025 | 9.86 | 10.01 | 9.82 | 9.96 | 9.96 | 1.01% | 513,000 |
| Aug 25, 2025 | 9.73 | 9.97 | 9.71 | 9.86 | 9.86 | 1.23% | 453,220 |
| Aug 22, 2025 | 9.63 | 9.78 | 9.51 | 9.74 | 9.74 | 2.10% | 421,802 |
| Aug 21, 2025 | 9.36 | 9.55 | 9.34 | 9.54 | 9.54 | 1.81% | 366,585 |
| Aug 20, 2025 | 9.52 | 9.54 | 9.32 | 9.37 | 9.37 | -1.47% | 395,800 |
| Aug 19, 2025 | 9.49 | 9.58 | 9.40 | 9.51 | 9.51 | 0.11% | 406,700 |
| Aug 18, 2025 | 9.41 | 9.62 | 9.41 | 9.50 | 9.50 | 0.96% | 402,514 |
| 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% | 338,000 |
| Aug 11, 2025 | 9.71 | 9.79 | 9.63 | 9.73 | 9.73 | 0.41% | 346,200 |
| 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 |