Hudson Technologies Inc. (HDSN)
5.79
0.15 (2.66%)
At close: Jan 28, 2025, 1:59 PM
HDSN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.91 | 5.98 | 5.59 | 5.64 | -0.26 | -4.41% | 340,454 |
| Jan 24, 2025 | 5.91 | 6.02 | 5.88 | 5.90 | -0.01 | -0.17% | 413,794 |
| Jan 23, 2025 | 5.95 | 5.99 | 5.86 | 5.91 | -0.05 | -0.84% | 388,817 |
| Jan 22, 2025 | 6.07 | 6.08 | 5.95 | 5.96 | -0.12 | -1.97% | 312,645 |
| Jan 21, 2025 | 6.09 | 6.14 | 6.03 | 6.08 | -0.01 | -0.16% | 316,111 |
| Jan 17, 2025 | 6.09 | 6.13 | 6.03 | 6.09 | 0.06 | 1.00% | 267,200 |
| Jan 16, 2025 | 6.00 | 6.10 | 6.00 | 6.03 | 0.00 | 0.00% | 257,819 |
| Jan 15, 2025 | 5.90 | 6.07 | 5.84 | 6.03 | 0.14 | 2.38% | 271,325 |
| Jan 14, 2025 | 5.73 | 5.90 | 5.70 | 5.89 | 0.21 | 3.70% | 234,800 |
| Jan 13, 2025 | 5.71 | 5.77 | 5.66 | 5.68 | -0.10 | -1.73% | 356,400 |
| Jan 10, 2025 | 5.91 | 5.92 | 5.72 | 5.78 | -0.10 | -1.70% | 289,500 |
| Jan 8, 2025 | 5.97 | 5.97 | 5.78 | 5.88 | -0.10 | -1.67% | 297,900 |
| Jan 7, 2025 | 6.05 | 6.08 | 5.94 | 5.98 | -0.08 | -1.32% | 441,061 |
| Jan 6, 2025 | 5.90 | 6.17 | 5.89 | 6.06 | 0.21 | 3.59% | 696,839 |
| Jan 3, 2025 | 5.71 | 5.89 | 5.70 | 5.85 | 0.16 | 2.81% | 516,841 |
| Jan 2, 2025 | 5.61 | 5.78 | 5.57 | 5.69 | 0.11 | 1.97% | 577,900 |
| Dec 31, 2024 | 5.49 | 5.62 | 5.46 | 5.58 | 0.12 | 2.20% | 520,100 |
| Dec 30, 2024 | 5.38 | 5.51 | 5.27 | 5.46 | 0.06 | 1.11% | 507,500 |
| Dec 27, 2024 | 5.39 | 5.47 | 5.28 | 5.40 | -0.01 | -0.18% | 302,179 |
| Dec 26, 2024 | 5.30 | 5.45 | 5.27 | 5.41 | 0.07 | 1.31% | 294,800 |
| Dec 24, 2024 | 5.29 | 5.36 | 5.24 | 5.34 | 0.05 | 0.95% | 155,100 |
| Dec 23, 2024 | 5.27 | 5.35 | 5.25 | 5.29 | 0.00 | 0.00% | 379,842 |
| Dec 20, 2024 | 5.24 | 5.38 | 5.24 | 5.29 | -0.01 | -0.19% | 636,829 |
| Dec 19, 2024 | 5.31 | 5.36 | 5.17 | 5.30 | 0.05 | 0.95% | 507,900 |
| Dec 18, 2024 | 5.35 | 5.45 | 5.21 | 5.25 | -0.12 | -2.23% | 636,812 |
| Dec 17, 2024 | 5.46 | 5.47 | 5.32 | 5.37 | -0.07 | -1.29% | 519,705 |
| Dec 16, 2024 | 5.61 | 5.72 | 5.29 | 5.44 | -0.18 | -3.20% | 1,306,431 |
| Dec 13, 2024 | 5.77 | 5.85 | 5.49 | 5.62 | -0.13 | -2.26% | 970,455 |
| Dec 12, 2024 | 5.86 | 5.92 | 5.73 | 5.75 | -0.13 | -2.21% | 349,916 |
| Dec 11, 2024 | 5.88 | 6.00 | 5.87 | 5.88 | -0.02 | -0.34% | 388,753 |
| Dec 10, 2024 | 5.77 | 5.93 | 5.68 | 5.90 | 0.06 | 1.03% | 707,261 |
| Dec 9, 2024 | 5.83 | 6.11 | 5.78 | 5.84 | -0.01 | -0.17% | 663,840 |
| Dec 6, 2024 | 5.92 | 5.97 | 5.77 | 5.85 | -0.06 | -1.02% | 430,900 |
| Dec 5, 2024 | 6.07 | 6.07 | 5.89 | 5.91 | -0.13 | -2.15% | 432,133 |
| Dec 4, 2024 | 6.00 | 6.12 | 5.93 | 6.04 | 0.06 | 1.00% | 555,914 |
| Dec 3, 2024 | 5.99 | 6.03 | 5.87 | 5.98 | -0.06 | -0.99% | 619,005 |
| Dec 2, 2024 | 5.93 | 6.05 | 5.81 | 6.04 | 0.10 | 1.68% | 657,756 |
| Nov 29, 2024 | 5.89 | 6.05 | 5.87 | 5.94 | 0.06 | 1.02% | 255,544 |
| Nov 27, 2024 | 5.87 | 5.99 | 5.84 | 5.88 | 0.01 | 0.17% | 749,409 |
| Nov 26, 2024 | 6.02 | 6.05 | 5.84 | 5.87 | -0.16 | -2.65% | 520,878 |
| Nov 25, 2024 | 5.97 | 6.12 | 5.93 | 6.03 | 0.02 | 0.33% | 1,396,587 |
| Nov 22, 2024 | 6.06 | 6.12 | 5.97 | 6.01 | -0.02 | -0.33% | 574,817 |
| Nov 21, 2024 | 5.91 | 6.06 | 5.89 | 6.03 | 0.12 | 2.03% | 635,832 |
| Nov 20, 2024 | 5.76 | 5.93 | 5.75 | 5.91 | 0.15 | 2.60% | 792,905 |
| Nov 19, 2024 | 5.87 | 5.88 | 5.67 | 5.76 | -0.13 | -2.21% | 533,682 |
| Nov 18, 2024 | 5.98 | 6.02 | 5.89 | 5.89 | -0.06 | -1.01% | 420,300 |
| Nov 15, 2024 | 6.22 | 6.22 | 5.89 | 5.95 | -0.23 | -3.72% | 503,008 |
| Nov 14, 2024 | 6.29 | 6.45 | 6.12 | 6.18 | -0.11 | -1.75% | 622,003 |
| Nov 13, 2024 | 6.02 | 6.36 | 5.95 | 6.29 | 0.31 | 5.18% | 930,829 |
| Nov 12, 2024 | 5.73 | 6.03 | 5.72 | 5.98 | 0.25 | 4.36% | 2,224,495 |