-
5 DAY PERFORMANCE
-4.88% -
1 MONTH PERFORMANCE
-2.44% -
3 MONTH PERFORMANCE
-8.76% -
6 MONTH PERFORMANCE
-28.30% -
YEAR-TO-DATE PERFORMANCE
-43.66% -
1 YEAR PERFORMANCE
-43.11%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.79 | $7.60 (-2.44%) | $7.79 | $7.59 | 261,160 | $345.90 M |
| 10/03/2024 | $7.91 | $7.68 (-2.91%) | $7.96 | $7.65 | 305,639 | $349.54 M |
| 10/02/2024 | $8.00 | $7.97 (-0.38%) | $8.26 | $7.92 | 312,400 | $362.74 M |
| 10/01/2024 | $8.26 | $7.99 (-3.27%) | $8.36 | $7.96 | 1.28 M | $363.65 M |
| 09/30/2024 | $8.25 | $8.34 (1.09%) | $8.40 | $8.20 | 327,130 | $379.58 M |
| 09/27/2024 | $8.34 | $8.26 (-0.96%) | $8.39 | $8.18 | 265,600 | $375.94 M |
| 09/26/2024 | $8.14 | $8.26 (1.47%) | $8.38 | $8.13 | 254,720 | $375.94 M |
| 09/25/2024 | $8.12 | $8.03 (-1.11%) | $8.15 | $7.90 | 358,618 | $365.47 M |
| 09/24/2024 | $8.04 | $8.09 (0.62%) | $8.29 | $8.04 | 423,004 | $368.20 M |
| 09/23/2024 | $8.24 | $8.03 (-2.55%) | $8.33 | $8.03 | 205,200 | $365.47 M |
| 09/20/2024 | $8.41 | $8.19 (-2.62%) | $8.45 | $8.18 | 615,400 | $372.76 M |
| 09/19/2024 | $8.58 | $8.42 (-1.86%) | $8.58 | $8.33 | 320,400 | $383.22 M |
| 09/18/2024 | $8.45 | $8.37 (-0.95%) | $8.66 | $8.36 | 443,641 | $380.95 M |
| 09/17/2024 | $8.03 | $8.47 (5.48%) | $8.60 | $7.98 | 701,156 | $385.50 M |
| 09/16/2024 | $7.98 | $7.91 (-0.88%) | $8.02 | $7.81 | 258,306 | $360.01 M |
| 09/13/2024 | $7.90 | $7.95 (0.63%) | $8.11 | $7.86 | 434,815 | $361.83 M |
| 09/12/2024 | $7.83 | $7.84 (0.13%) | $7.91 | $7.66 | 292,047 | $356.83 M |
| 09/11/2024 | $7.85 | $7.82 (-0.38%) | $8.00 | $7.58 | 349,048 | $355.92 M |
| 09/10/2024 | $7.78 | $7.87 (1.16%) | $7.91 | $7.73 | 261,015 | $358.19 M |
| 09/09/2024 | $7.87 | $7.76 (-1.4%) | $7.92 | $7.61 | 350,000 | $353.18 M |
| 09/06/2024 | $8.02 | $7.79 (-2.87%) | $8.11 | $7.78 | 251,725 | $354.55 M |
| 09/05/2024 | $8.06 | $8.06 (0%) | $8.26 | $8.00 | 400,035 | $366.84 M |
| 09/04/2024 | $7.95 | $8.03 (1.01%) | $8.14 | $7.82 | 334,600 | $365.47 M |
| 09/03/2024 | $8.15 | $7.98 (-2.09%) | $8.16 | $7.92 | 418,508 | $363.20 M |
| 08/30/2024 | $8.10 | $8.22 (1.48%) | $8.24 | $8.03 | 301,900 | $374.12 M |
| 08/29/2024 | $8.14 | $8.11 (-0.37%) | $8.22 | $8.04 | 176,300 | $369.11 M |
| 08/28/2024 | $8.18 | $8.03 (-1.83%) | $8.30 | $7.96 | 292,039 | $365.47 M |
| 08/27/2024 | $8.25 | $8.24 (-0.12%) | $8.30 | $8.19 | 197,338 | $375.03 M |
| 08/26/2024 | $8.42 | $8.28 (-1.66%) | $8.48 | $8.25 | 248,142 | $376.85 M |
| 08/23/2024 | $8.06 | $8.33 (3.35%) | $8.37 | $8.02 | 379,100 | $379.13 M |
| 08/22/2024 | $8.19 | $8.00 (-2.32%) | $8.19 | $7.98 | 242,000 | $364.11 M |
| 08/21/2024 | $8.03 | $8.17 (1.74%) | $8.18 | $7.98 | 388,826 | $371.84 M |
| 08/20/2024 | $8.02 | $7.98 (-0.5%) | $8.06 | $7.85 | 372,009 | $363.20 M |
| 08/19/2024 | $7.99 | $8.00 (0.13%) | $8.10 | $7.96 | 439,128 | $364.11 M |
| 08/16/2024 | $8.02 | $7.98 (-0.5%) | $8.08 | $7.85 | 482,471 | $363.20 M |
| 08/15/2024 | $8.05 | $8.07 (0.25%) | $8.18 | $8.00 | 405,100 | $367.29 M |
| 08/14/2024 | $8.05 | $7.92 (-1.61%) | $8.08 | $7.83 | 288,538 | $360.47 M |
| 08/13/2024 | $7.52 | $8.04 (6.91%) | $8.07 | $7.52 | 547,200 | $365.93 M |
| 08/12/2024 | $7.86 | $7.47 (-4.96%) | $7.95 | $7.45 | 716,505 | $339.99 M |
| 08/09/2024 | $7.94 | $7.85 (-1.13%) | $7.98 | $7.64 | 407,424 | $357.28 M |
| 08/08/2024 | $8.10 | $7.96 (-1.73%) | $8.50 | $7.68 | 473,112 | $362.29 M |
| 08/07/2024 | $7.15 | $8.05 (12.59%) | $8.36 | $6.94 | 1.12 M | $366.38 M |
| 08/06/2024 | $7.60 | $7.54 (-0.79%) | $7.68 | $7.39 | 770,700 | $343.17 M |
| 08/05/2024 | $7.62 | $7.60 (-0.26%) | $7.71 | $7.47 | 508,826 | $345.90 M |
| 08/02/2024 | $8.20 | $7.90 (-3.66%) | $8.23 | $7.70 | 716,018 | $359.56 M |
| 08/01/2024 | $8.61 | $8.26 (-4.07%) | $8.65 | $8.15 | 708,500 | $375.94 M |
| 07/31/2024 | $8.85 | $8.56 (-3.28%) | $8.85 | $8.37 | 673,150 | $389.60 M |
| 07/30/2024 | $8.84 | $8.85 (0.11%) | $9.00 | $8.75 | 405,313 | $402.79 M |
| 07/29/2024 | $8.98 | $8.84 (-1.56%) | $9.06 | $8.80 | 298,090 | $402.34 M |
| 07/26/2024 | $8.94 | $9.04 (1.12%) | $9.10 | $8.83 | 314,136 | $411.44 M |
| 07/25/2024 | $8.83 | $8.99 (1.81%) | $9.09 | $8.82 | 244,200 | $409.17 M |
| 07/24/2024 | $9.12 | $8.79 (-3.62%) | $9.20 | $8.78 | 243,800 | $400.06 M |
| 07/23/2024 | $8.99 | $9.14 (1.67%) | $9.23 | $8.94 | 303,338 | $415.99 M |
| 07/22/2024 | $8.83 | $9.05 (2.49%) | $9.05 | $8.77 | 164,659 | $411.90 M |
| 07/19/2024 | $8.95 | $8.80 (-1.68%) | $8.95 | $8.75 | 214,729 | $400.52 M |
| 07/18/2024 | $9.00 | $8.93 (-0.78%) | $9.15 | $8.91 | 233,334 | $406.44 M |
| 07/17/2024 | $9.19 | $9.04 (-1.63%) | $9.28 | $8.99 | 238,024 | $411.44 M |
| 07/16/2024 | $8.80 | $9.14 (3.86%) | $9.23 | $8.80 | 475,156 | $415.99 M |
| 07/15/2024 | $8.78 | $8.75 (-0.34%) | $8.93 | $8.67 | 446,742 | $398.24 M |
| 07/12/2024 | $8.79 | $8.68 (-1.25%) | $9.03 | $8.68 | 334,254 | $395.06 M |
| 07/11/2024 | $8.39 | $8.75 (4.29%) | $8.78 | $8.39 | 349,419 | $398.24 M |
| 07/10/2024 | $8.23 | $8.32 (1.09%) | $8.34 | $8.23 | 212,359 | $378.67 M |
| 07/09/2024 | $8.31 | $8.25 (-0.72%) | $8.35 | $8.21 | 257,638 | $375.49 M |
| 07/08/2024 | $8.37 | $8.32 (-0.6%) | $8.50 | $8.30 | 295,294 | $378.67 M |