-
5 DAY PERFORMANCE
+0.84% -
1 MONTH PERFORMANCE
-26.29% -
3 MONTH PERFORMANCE
-26.56% -
6 MONTH PERFORMANCE
-38.34% -
YEAR-TO-DATE PERFORMANCE
-55.52% -
1 YEAR PERFORMANCE
-52.49%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.91 | $5.99 (1.35%) | $6.06 | $5.89 | 271,937 | |
| 11/20/2024 | $5.76 | $5.91 (2.6%) | $5.93 | $5.75 | 448,567 | $268.52 M |
| 11/19/2024 | $5.87 | $5.76 (-1.87%) | $5.88 | $5.67 | 533,682 | $261.71 M |
| 11/18/2024 | $5.98 | $5.89 (-1.51%) | $6.02 | $5.89 | 420,300 | $267.61 M |
| 11/15/2024 | $6.22 | $5.95 (-4.34%) | $6.22 | $5.89 | 503,008 | $270.34 M |
| 11/14/2024 | $6.29 | $6.18 (-1.75%) | $6.45 | $6.12 | 622,003 | $280.79 M |
| 11/13/2024 | $6.02 | $6.29 (4.49%) | $6.36 | $5.95 | 930,829 | $285.79 M |
| 11/12/2024 | $5.73 | $5.98 (4.36%) | $6.03 | $5.72 | 2.22 M | $271.70 M |
| 11/11/2024 | $5.92 | $5.73 (-3.21%) | $5.97 | $5.68 | 2.79 M | $260.35 M |
| 11/08/2024 | $5.84 | $5.90 (1.03%) | $5.91 | $5.72 | 816,400 | $268.07 M |
| 11/07/2024 | $5.81 | $5.83 (0.34%) | $5.99 | $5.67 | 1.30 M | $264.89 M |
| 11/06/2024 | $6.00 | $5.88 (-2%) | $6.03 | $5.35 | 1.79 M | $267.16 M |
| 11/05/2024 | $6.60 | $5.92 (-10.3%) | $6.90 | $5.67 | 3.54 M | $268.98 M |
| 11/04/2024 | $7.42 | $7.59 (2.29%) | $7.66 | $7.35 | 565,300 | $344.86 M |
| 11/01/2024 | $7.71 | $7.42 (-3.76%) | $7.75 | $7.40 | 510,906 | $337.13 M |
| 10/31/2024 | $7.64 | $7.67 (0.39%) | $7.74 | $7.51 | 396,000 | $349.09 M |
| 10/30/2024 | $7.75 | $7.63 (-1.55%) | $7.83 | $7.56 | 622,719 | $347.27 M |
| 10/29/2024 | $8.29 | $7.96 (-3.98%) | $8.29 | $7.94 | 294,300 | $362.29 M |
| 10/28/2024 | $8.19 | $8.29 (1.22%) | $8.42 | $8.19 | 211,100 | $377.31 M |
| 10/25/2024 | $8.16 | $8.16 (0%) | $8.55 | $8.14 | 676,535 | $371.39 M |
| 10/24/2024 | $8.05 | $7.79 (-3.23%) | $8.05 | $7.79 | 227,600 | $354.55 M |
| 10/23/2024 | $8.05 | $8.02 (-0.37%) | $8.10 | $7.93 | 233,317 | $365.02 M |
| 10/22/2024 | $8.12 | $8.11 (-0.12%) | $8.17 | $8.01 | 246,220 | $369.11 M |
| 10/21/2024 | $8.09 | $8.14 (0.62%) | $8.18 | $8.04 | 317,221 | $370.48 M |
| 10/18/2024 | $8.20 | $8.12 (-0.98%) | $8.27 | $8.08 | 388,500 | $369.57 M |
| 10/17/2024 | $8.15 | $8.12 (-0.37%) | $8.26 | $8.05 | 350,309 | $369.57 M |
| 10/16/2024 | $7.79 | $8.18 (5.01%) | $8.18 | $7.79 | 416,500 | $372.30 M |
| 10/15/2024 | $7.83 | $7.77 (-0.77%) | $7.96 | $7.77 | 256,000 | $353.64 M |
| 10/14/2024 | $7.91 | $7.84 (-0.88%) | $7.93 | $7.78 | 185,734 | $356.83 M |
| 10/11/2024 | $7.69 | $7.90 (2.73%) | $8.04 | $7.67 | 285,927 | $359.56 M |
| 10/10/2024 | $7.69 | $7.69 (0%) | $7.73 | $7.60 | 292,300 | $350.00 M |
| 10/09/2024 | $7.64 | $7.75 (1.44%) | $7.86 | $7.59 | 353,133 | $352.73 M |
| 10/08/2024 | $7.76 | $7.64 (-1.55%) | $7.91 | $7.60 | 431,400 | $347.72 M |
| 10/07/2024 | $7.59 | $7.75 (2.11%) | $7.89 | $7.57 | 829,383 | $352.73 M |
| 10/04/2024 | $7.79 | $7.60 (-2.44%) | $7.79 | $7.59 | 274,921 | $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 |