Skip to main content
Hudson Technologies, Inc. (HDSN)
NASDAQ: HDSN · Real-Time Price · USD
7.31
-0.32 (-4.19%)
At close: Dec 5, 2025, 4:00 PM EST
7.29
-0.02 (-0.27%)
After-hours: Dec 5, 2025, 7:36 PM EST

Hudson Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.597.687.297.317.31-4.19%1,488,763
Dec 4, 20257.577.747.577.637.63-0.13%393,554
Dec 3, 20257.337.677.337.647.644.51%514,924
Dec 2, 20257.267.607.217.317.310.69%698,883
Dec 1, 20257.187.407.077.267.266.76%753,018
Nov 28, 20256.866.916.736.806.80-0.73%102,069
Nov 26, 20256.806.886.736.856.850.59%287,371
Nov 25, 20256.756.826.696.816.811.64%213,124
Nov 24, 20256.726.776.566.706.70-0.89%406,055
Nov 21, 20256.626.946.536.766.761.96%352,266
Nov 20, 20256.736.836.616.636.63-0.15%491,002
Nov 19, 20256.756.886.616.646.64-1.63%371,453
Nov 18, 20256.616.886.616.756.751.66%500,416
Nov 17, 20256.796.986.636.646.64-2.21%412,909
Nov 14, 20256.706.926.676.796.79-1.02%424,626
Nov 13, 20257.147.176.856.866.86-4.72%374,561
Nov 12, 20256.997.366.987.207.202.71%610,309
Nov 11, 20256.967.166.887.017.010.29%439,574
Nov 10, 20256.857.156.656.996.992.04%632,894
Nov 7, 20256.726.946.456.856.852.24%1,011,636
Nov 6, 20257.657.686.566.706.70-22.36%1,262,207
Nov 5, 20258.528.798.448.638.631.65%311,791
Nov 4, 20258.758.968.148.498.49-6.29%535,214
Nov 3, 20259.069.108.979.069.06-0.17%148,572
Oct 31, 20259.159.188.969.089.08-1.25%124,082
Oct 30, 20259.059.259.059.199.190.55%156,936
Oct 29, 20259.299.529.049.149.14-1.93%144,437
Oct 28, 20259.329.479.269.329.32-0.43%157,986
Oct 27, 20259.519.579.179.369.36-1.58%217,179
Oct 24, 20259.439.609.349.519.511.49%168,373
Oct 23, 20259.569.659.309.379.372.97%286,554
Oct 22, 20259.059.108.879.109.101.11%285,787
Oct 21, 20258.939.078.839.009.000.33%153,699
Oct 20, 20258.869.028.818.978.972.63%143,984
Oct 17, 20258.858.978.728.748.74-2.78%186,597
Oct 16, 20259.229.278.968.998.99-2.39%180,498
Oct 15, 20258.979.218.859.219.213.37%232,959
Oct 14, 20258.808.988.738.918.91-0.11%153,689
Oct 13, 20258.868.948.818.928.921.36%164,304
Oct 10, 20259.039.108.798.808.80-2.76%221,028
Oct 9, 20259.209.208.989.059.05-1.74%146,122
Oct 8, 20259.099.219.029.219.211.88%153,407
Oct 7, 20259.239.239.019.049.04-2.16%258,583
Oct 6, 20259.489.529.219.249.24-2.22%352,032
Oct 3, 20259.549.669.309.459.45-0.53%267,676
Oct 2, 20259.759.759.469.509.50-2.26%278,002
Oct 1, 20259.829.859.659.729.72-2.11%311,026
Sep 30, 20259.729.949.629.939.932.27%355,648
Sep 29, 20259.959.959.619.719.71-1.32%362,361
Sep 26, 20259.9810.069.759.849.84-1.40%237,772
Sep 25, 20259.859.989.729.989.980.71%198,740
Sep 24, 20259.8710.069.859.919.910.51%246,362
Sep 23, 20259.9910.069.799.869.86-0.80%213,731
Sep 22, 20259.8410.039.759.949.940.81%212,038
Sep 19, 202510.2710.279.849.869.86-3.43%409,763
Sep 18, 202510.1410.3010.0810.2110.211.09%191,517
Sep 17, 202510.3310.4010.0510.1010.10-1.94%228,815
Sep 16, 202510.4910.4910.2110.3010.30-1.34%398,019
Sep 15, 202510.2010.5210.1510.4410.442.76%250,609
Sep 12, 202510.2410.2410.0610.1610.16-1.45%183,764
Sep 11, 202510.1810.3910.1210.3110.311.98%181,719
Sep 10, 202510.0110.129.9810.1110.110.60%197,240
Sep 9, 202510.2010.229.9910.0510.05-2.52%192,496
Sep 8, 202510.2310.3510.1610.3110.311.08%262,666
Sep 5, 202510.3810.4210.0910.2010.20-1.54%248,994
Sep 4, 202510.2910.4410.2510.3610.361.27%217,887
Sep 3, 202510.2010.3510.1910.2310.23-0.29%200,184
Sep 2, 202510.0910.4610.0210.2610.260.98%392,952
Aug 29, 202510.2610.2810.0010.1610.16-1.17%314,419
Aug 28, 202510.3310.3410.0610.2810.280.29%336,592
Aug 27, 20259.9210.279.8710.2510.252.91%463,321
Aug 26, 20259.8610.019.829.969.961.01%512,990
Aug 25, 20259.739.979.719.869.861.23%453,220
Aug 22, 20259.639.789.519.749.742.10%421,802
Aug 21, 20259.369.559.349.549.541.81%366,585
Aug 20, 20259.529.549.339.379.37-1.47%395,800
Aug 19, 20259.499.589.409.519.510.11%406,676
Aug 18, 20259.419.629.419.509.500.96%402,514
Aug 15, 20259.639.679.409.419.41-1.98%642,703
Aug 14, 20259.739.739.499.609.60-1.94%353,922
Aug 13, 20259.919.939.789.799.79-0.81%348,600
Aug 12, 20259.759.889.739.879.871.44%337,951
Aug 11, 20259.719.799.639.739.730.41%346,169
Aug 8, 20259.839.879.679.699.69-0.92%288,306
Aug 7, 20259.939.949.659.789.78-1.01%301,753
Aug 6, 20259.909.939.689.889.88-0.20%422,321
Aug 5, 202510.0010.009.669.909.90-0.30%531,014
Aug 4, 20259.6710.069.669.939.933.98%948,496
Aug 1, 20259.389.669.099.559.551.70%1,052,975
Jul 31, 20259.339.709.109.399.3912.86%2,995,388
Jul 30, 20258.618.768.298.328.32-3.03%568,343
Jul 29, 20258.668.908.568.588.58-0.46%384,779
Jul 28, 20258.568.828.568.628.621.06%448,764
Jul 25, 20258.288.568.248.538.533.02%224,250
Jul 24, 20258.208.338.158.288.280.24%254,508
Jul 23, 20258.168.288.068.268.262.10%159,833
Jul 22, 20258.128.208.088.098.09-0.25%194,122
Jul 21, 20258.238.328.088.118.11-1.34%181,646
Jul 18, 20258.428.428.178.228.22-1.56%268,532
Jul 17, 20258.038.448.038.358.354.11%424,888