Hudson Technologies Inc. (HDSN)
NASDAQ: HDSN
· Real-Time Price · USD
9.21
0.30 (3.37%)
At close: Oct 15, 2025, 3:59 PM
9.30
0.98%
After-hours: Oct 15, 2025, 04:52 PM EDT
HDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.80 | 8.97 | 8.73 | 8.91 | 8.91 | -0.11% | 153,341 |
| Oct 13, 2025 | 8.86 | 8.94 | 8.81 | 8.92 | 8.92 | 1.36% | 164,304 |
| Oct 10, 2025 | 9.03 | 9.10 | 8.79 | 8.80 | 8.80 | -2.76% | 221,028 |
| Oct 9, 2025 | 9.20 | 9.20 | 8.98 | 9.05 | 9.05 | -1.74% | 146,122 |
| Oct 8, 2025 | 9.09 | 9.21 | 9.02 | 9.21 | 9.21 | 1.88% | 153,407 |
| Oct 7, 2025 | 9.23 | 9.23 | 9.01 | 9.04 | 9.04 | -2.16% | 258,583 |
| Oct 6, 2025 | 9.48 | 9.52 | 9.21 | 9.24 | 9.24 | -2.22% | 352,032 |
| Oct 3, 2025 | 9.54 | 9.65 | 9.30 | 9.45 | 9.45 | -0.53% | 267,700 |
| Oct 2, 2025 | 9.75 | 9.75 | 9.46 | 9.50 | 9.50 | -2.26% | 278,002 |
| Oct 1, 2025 | 9.82 | 9.85 | 9.65 | 9.72 | 9.72 | -2.11% | 311,026 |
| Sep 30, 2025 | 9.72 | 9.94 | 9.62 | 9.93 | 9.93 | 2.27% | 355,648 |
| Sep 29, 2025 | 9.95 | 9.95 | 9.61 | 9.71 | 9.71 | -1.32% | 362,400 |
| Sep 26, 2025 | 9.98 | 10.06 | 9.75 | 9.84 | 9.84 | -1.40% | 237,772 |
| Sep 25, 2025 | 9.85 | 9.98 | 9.72 | 9.98 | 9.98 | 0.71% | 198,740 |
| Sep 24, 2025 | 9.87 | 10.06 | 9.85 | 9.91 | 9.91 | 0.51% | 246,400 |
| 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 |
Page 1 of 136