Hudson Technologies Inc. (HDSN)
NASDAQ: HDSN
· Real-Time Price · USD
9.28
-0.17 (-1.80%)
At close: Oct 06, 2025, 1:08 PM
HDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.54 | 9.65 | 9.30 | 9.45 | 9.45 | -0.53% | 267,700 |
| Oct 2, 2025 | 9.75 | 9.75 | 9.46 | 9.50 | 9.50 | -2.26% | 278,002 |
| Oct 1, 2025 | 9.82 | 9.85 | 9.65 | 9.72 | 9.72 | -2.11% | 311,026 |
| Sep 30, 2025 | 9.72 | 9.94 | 9.62 | 9.93 | 9.93 | 2.27% | 355,648 |
| Sep 29, 2025 | 9.95 | 9.95 | 9.61 | 9.71 | 9.71 | -1.32% | 362,400 |
| Sep 26, 2025 | 9.98 | 10.06 | 9.75 | 9.84 | 9.84 | -1.40% | 237,772 |
| Sep 25, 2025 | 9.85 | 9.98 | 9.72 | 9.98 | 9.98 | 0.71% | 198,740 |
| Sep 24, 2025 | 9.87 | 10.06 | 9.85 | 9.91 | 9.91 | 0.51% | 246,400 |
| Sep 23, 2025 | 9.99 | 10.06 | 9.79 | 9.86 | 9.86 | -0.80% | 213,731 |
| Sep 22, 2025 | 9.84 | 10.03 | 9.75 | 9.94 | 9.94 | 0.81% | 212,038 |
| Sep 19, 2025 | 10.27 | 10.27 | 9.84 | 9.86 | 9.86 | -3.43% | 409,800 |
| Sep 18, 2025 | 10.14 | 10.30 | 10.08 | 10.21 | 10.21 | 1.09% | 191,517 |
| Sep 17, 2025 | 10.33 | 10.40 | 10.05 | 10.10 | 10.10 | -1.94% | 228,815 |
| Sep 16, 2025 | 10.49 | 10.49 | 10.21 | 10.30 | 10.30 | -1.34% | 398,019 |
| Sep 15, 2025 | 10.20 | 10.52 | 10.15 | 10.44 | 10.44 | 2.76% | 250,609 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.06 | 10.16 | 10.16 | -1.45% | 183,800 |
| Sep 11, 2025 | 10.18 | 10.39 | 10.12 | 10.31 | 10.31 | 1.98% | 181,719 |
| Sep 10, 2025 | 10.01 | 10.12 | 9.98 | 10.11 | 10.11 | 0.60% | 197,240 |
| Sep 9, 2025 | 10.20 | 10.22 | 9.99 | 10.05 | 10.05 | -2.52% | 192,500 |
| Sep 8, 2025 | 10.23 | 10.35 | 10.16 | 10.31 | 10.31 | 1.08% | 262,700 |
Page 1 of 136