Hudson Technologies, Inc. (HDSN) Charts

NASDAQ Currency in USD Disclaimer

$5.29

south_east -$0.01 (-0.19%)
Day's range
$5.24
Day's range
$5.38

5 DAY PERFORMANCE

-1.49%

1 MONTH PERFORMANCE

-11.98%

3 MONTH PERFORMANCE

-35.41%

6 MONTH PERFORMANCE

-39.54%

YEAR-TO-DATE PERFORMANCE

-60.79%

1 YEAR PERFORMANCE

-59.89%

Hudson Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $5.24 $5.29   (0.95%) $5.38 $5.24 636,829 $240.35 M
12/19/2024 $5.31 $5.30   (-0.19%) $5.36 $5.17 507,900 $240.81 M
12/18/2024 $5.35 $5.25   (-1.87%) $5.45 $5.21 636,812 $238.54 M
12/17/2024 $5.46 $5.37   (-1.65%) $5.47 $5.32 519,705 $243.99 M
12/16/2024 $5.61 $5.44   (-3.03%) $5.72 $5.29 1.31 M $247.17 M
12/13/2024 $5.77 $5.62   (-2.6%) $5.85 $5.49 970,455 $255.35 M
12/12/2024 $5.86 $5.75   (-1.88%) $5.92 $5.73 349,916 $261.25 M
12/11/2024 $5.88 $5.88   (0%) $6.00 $5.87 388,753 $267.16 M
12/10/2024 $5.77 $5.90   (2.25%) $5.93 $5.68 707,261 $268.07 M
12/09/2024 $5.83 $5.84   (0.17%) $6.11 $5.78 663,840 $265.34 M
12/06/2024 $5.92 $5.85   (-1.18%) $5.97 $5.77 430,900 $265.80 M
12/05/2024 $6.07 $5.91   (-2.64%) $6.07 $5.89 432,133 $268.52 M
12/04/2024 $6.00 $6.04   (0.67%) $6.12 $5.93 555,914 $274.43 M
12/03/2024 $5.99 $5.98   (-0.17%) $6.03 $5.87 619,005 $271.70 M
12/02/2024 $5.93 $6.04   (1.85%) $6.05 $5.81 657,756 $274.43 M
11/29/2024 $5.89 $5.94   (0.85%) $6.05 $5.87 255,544 $269.89 M
11/27/2024 $5.87 $5.88   (0.17%) $5.99 $5.84 749,409 $267.16 M
11/26/2024 $6.02 $5.87   (-2.49%) $6.05 $5.84 520,878 $266.71 M
11/25/2024 $5.97 $6.03   (1.01%) $6.12 $5.93 1.40 M $273.98 M
11/22/2024 $6.06 $6.01   (-0.83%) $6.12 $5.97 574,817 $273.07 M
11/21/2024 $5.91 $6.03   (2.03%) $6.06 $5.89 635,832 $273.98 M
11/20/2024 $5.76 $5.91   (2.6%) $5.93 $5.75 792,905 $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