Hudson Technologies, Inc. (HDSN) Charts

$7.17

$0.04 (-0.56%)
Last update: 04:00 PM EST
Day's range
$7.16
Day's range
$7.32

5 DAY PERFORMANCE

+0.28%

1 MONTH PERFORMANCE

+6.86%

3 MONTH PERFORMANCE

+27.81%

6 MONTH PERFORMANCE

+22.56%

YEAR-TO-DATE PERFORMANCE

+28.49%

1 YEAR PERFORMANCE

-21.12%

Hudson Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $7.25 $7.17 (-1.1%) $7.32 $7.16 308.45 K $315.89 M
06/04/2025 $7.22 $7.21 (-0.14%) $7.23 $6.99 296.94 K $317.66 M
06/03/2025 $7.11 $7.25 (1.97%) $7.31 $7.05 312.30 K $319.42 M
06/02/2025 $7.14 $7.11 (-0.42%) $7.24 $7.06 385.90 K $313.25 M
05/30/2025 $6.97 $7.15 (2.58%) $7.18 $6.90 282.50 K $315.01 M
05/29/2025 $7.15 $6.97 (-2.52%) $7.18 $6.90 375.30 K $307.08 M
05/28/2025 $7.28 $7.09 (-2.61%) $7.33 $7.07 249.33 K $312.37 M
05/27/2025 $7.16 $7.27 (1.54%) $7.28 $7.05 248.90 K $320.30 M
05/23/2025 $7.09 $7.08 (-0.14%) $7.17 $7.04 333.20 K $311.93 M
05/22/2025 $7.39 $7.18 (-2.84%) $7.43 $7.14 397.93 K $316.33 M
05/21/2025 $7.62 $7.43 (-2.49%) $7.71 $7.42 244.25 K $327.35 M
05/20/2025 $7.75 $7.70 (-0.65%) $7.86 $7.61 442.60 K $339.24 M
05/19/2025 $7.74 $7.76 (0.26%) $7.85 $7.69 395.40 K $341.89 M
05/16/2025 $7.84 $7.82 (-0.26%) $7.89 $7.62 480.51 K $344.53 M
05/15/2025 $7.58 $7.88 (3.96%) $7.96 $7.48 1.17 M $347.18 M
05/14/2025 $7.58 $7.59 (0.13%) $7.62 $7.36 773.74 K $334.40 M
05/13/2025 $7.77 $7.61 (-2.06%) $7.93 $7.59 481.80 K $335.28 M
05/12/2025 $7.78 $7.72 (-0.77%) $7.84 $7.59 693.44 K $340.13 M
05/09/2025 $7.80 $7.46 (-4.36%) $7.80 $7.32 921.62 K $328.67 M
05/08/2025 $7.05 $7.80 (10.64%) $8.37 $7.03 2.45 M $343.65 M
05/07/2025 $6.74 $6.71 (-0.45%) $6.92 $6.64 914.89 K $301.04 M
05/06/2025 $6.52 $6.71 (2.91%) $6.79 $6.29 683.90 K $301.04 M
05/05/2025 $6.69 $6.55 (-2.09%) $6.76 $6.55 357.90 K $293.86 M
05/02/2025 $6.67 $6.71 (0.6%) $6.79 $6.56 330.24 K $301.04 M
05/01/2025 $6.75 $6.58 (-2.52%) $6.86 $6.55 524.02 K $295.20 M
04/30/2025 $6.62 $6.69 (1.06%) $6.74 $6.46 562.20 K $300.14 M
04/29/2025 $6.41 $6.71 (4.68%) $6.73 $6.39 958.41 K $301.04 M
04/28/2025 $6.22 $6.43 (3.38%) $6.45 $6.20 732.73 K $288.47 M
04/25/2025 $5.73 $6.23 (8.73%) $6.33 $5.73 969.40 K $279.50 M
04/24/2025 $5.31 $5.75 (8.29%) $5.77 $5.27 595.34 K $257.97 M
04/23/2025 $5.39 $5.31 (-1.48%) $5.43 $5.27 429.93 K $238.23 M
04/22/2025 $5.30 $5.28 (-0.38%) $5.34 $5.14 295.61 K $236.88 M
04/21/2025 $5.43 $5.25 (-3.31%) $5.44 $5.20 326.64 K $235.53 M
04/17/2025 $5.39 $5.47 (1.48%) $5.54 $5.38 292.40 K $245.40 M
04/16/2025 $5.61 $5.39 (-3.92%) $5.64 $5.33 281.46 K $241.82 M
04/15/2025 $5.73 $5.63 (-1.75%) $5.78 $5.63 292.90 K $252.58 M
04/14/2025 $5.82 $5.75 (-1.2%) $5.88 $5.67 303.30 K $257.97 M
04/11/2025 $5.53 $5.77 (4.34%) $5.79 $5.49 358.30 K $258.86 M
04/10/2025 $5.54 $5.53 (-0.18%) $5.59 $5.39 481.30 K $248.10 M
04/09/2025 $5.21 $5.63 (8.06%) $5.78 $5.21 591.42 K $252.58 M
04/08/2025 $5.47 $5.27 (-3.66%) $5.53 $5.19 543.52 K $236.43 M
04/07/2025 $5.35 $5.35 (0%) $5.66 $5.18 728.71 K $240.02 M
04/04/2025 $5.51 $5.45 (-1.09%) $5.60 $5.11 615.40 K $244.51 M
04/03/2025 $6.03 $5.65 (-6.3%) $6.07 $5.62 650.45 K $253.48 M
04/02/2025 $6.02 $6.16 (2.33%) $6.21 $5.98 478.74 K $276.36 M
04/01/2025 $6.15 $6.04 (-1.79%) $6.17 $6.00 786.91 K $270.98 M
03/31/2025 $6.12 $6.17 (0.82%) $6.18 $6.01 439.80 K $276.81 M
03/28/2025 $6.30 $6.18 (-1.9%) $6.34 $6.10 405.05 K $277.26 M
03/27/2025 $6.27 $6.34 (1.12%) $6.34 $6.25 243.90 K $284.44 M
03/26/2025 $6.25 $6.29 (0.64%) $6.35 $6.25 346.50 K $282.19 M
03/25/2025 $6.26 $6.24 (-0.32%) $6.28 $6.18 332.30 K $279.95 M
03/24/2025 $6.19 $6.26 (1.13%) $6.28 $6.18 300.10 K $280.85 M
03/21/2025 $5.99 $6.15 (2.67%) $6.22 $5.99 705.94 K $275.91 M
03/20/2025 $5.99 $6.03 (0.67%) $6.05 $5.96 361.01 K $270.53 M
03/19/2025 $6.04 $6.00 (-0.66%) $6.07 $5.99 368.22 K $269.18 M
03/18/2025 $6.03 $6.02 (-0.17%) $6.09 $6.00 450.70 K $270.08 M
03/17/2025 $6.08 $6.03 (-0.82%) $6.13 $6.00 272.41 K $270.53 M
03/14/2025 $6.02 $6.05 (0.5%) $6.06 $5.94 381.50 K $271.43 M
03/13/2025 $6.06 $5.95 (-1.82%) $6.10 $5.84 524.52 K $266.94 M
03/12/2025 $6.11 $6.07 (-0.65%) $6.24 $6.01 530.30 K $272.32 M
03/11/2025 $5.79 $6.05 (4.49%) $6.12 $5.78 660.90 K $271.43 M
03/10/2025 $5.72 $5.82 (1.75%) $5.86 $5.68 870.21 K $261.11 M
03/07/2025 $5.43 $5.80 (6.81%) $6.02 $5.33 1.33 M $260.21 M
03/06/2025 $5.55 $5.61 (1.08%) $5.63 $5.50 702.85 K $251.69 M