Hudson Technologies Inc. (HDSN)
NASDAQ: HDSN
· Real-Time Price · USD
9.58
-0.21 (-2.15%)
At close: Aug 14, 2025, 3:59 PM
9.60
0.21%
After-hours: Aug 14, 2025, 04:20 PM EDT
HDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.73 | 9.73 | 9.49 | 9.60 | n/a | -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 |
| 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% | 2,995,400 |
| 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% | 384,800 |
| 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 | 8.07 | 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 |