Hudson Technologies, Inc. - Common Stock (HDSN)
5.4050
-0.2450 (-4.34%)
NASDAQ · Last Trade: Apr 5th, 7:08 AM EDT
Historical Prices For Hudson Technologies, Inc. - Common Stock (HDSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.51 | 5.60 | 5.11 | 5.41 | 422,513 | 5.41 |
| 4/03/2025 | 6.03 | 6.07 | 5.62 | 5.65 | 650,445 | 5.65 |
| 4/02/2025 | 6.02 | 6.21 | 5.98 | 6.16 | 478,606 | 6.16 |
| 4/01/2025 | 6.15 | 6.17 | 6.00 | 6.04 | 786,913 | 6.04 |
| 3/31/2025 | 6.12 | 6.18 | 6.01 | 6.17 | 439,767 | 6.17 |
| 3/28/2025 | 6.30 | 6.34 | 6.09 | 6.18 | 405,049 | 6.18 |
| 3/27/2025 | 6.27 | 6.34 | 6.25 | 6.34 | 243,865 | 6.34 |
| 3/26/2025 | 6.25 | 6.35 | 6.25 | 6.29 | 346,485 | 6.29 |
| 3/25/2025 | 6.26 | 6.28 | 6.18 | 6.24 | 332,261 | 6.24 |
| 3/24/2025 | 6.19 | 6.28 | 6.17 | 6.26 | 300,084 | 6.26 |
| 3/21/2025 | 5.99 | 6.21 | 5.99 | 6.15 | 705,837 | 6.15 |
| 3/20/2025 | 5.99 | 6.04 | 5.96 | 6.03 | 360,811 | 6.03 |
| 3/19/2025 | 6.04 | 6.07 | 5.99 | 6.00 | 368,220 | 6.00 |
| 3/18/2025 | 6.03 | 6.08 | 6.00 | 6.02 | 450,667 | 6.02 |
| 3/17/2025 | 6.08 | 6.13 | 6.00 | 6.03 | 272,410 | 6.03 |
| 3/14/2025 | 6.02 | 6.06 | 5.94 | 6.05 | 381,500 | 6.05 |
| 3/13/2025 | 6.06 | 6.10 | 5.83 | 5.95 | 524,522 | 5.95 |
| 3/12/2025 | 6.11 | 6.24 | 6.01 | 6.07 | 530,253 | 6.07 |
| 3/11/2025 | 5.79 | 6.12 | 5.78 | 6.05 | 660,861 | 6.05 |
| 3/10/2025 | 5.72 | 5.86 | 5.68 | 5.82 | 870,205 | 5.82 |
| 3/07/2025 | 5.43 | 6.02 | 5.33 | 5.80 | 1,334,155 | 5.80 |
| 3/06/2025 | 5.55 | 5.63 | 5.50 | 5.61 | 702,841 | 5.61 |
| 3/05/2025 | 5.48 | 5.59 | 5.46 | 5.59 | 364,392 | 5.59 |
| 3/04/2025 | 5.40 | 5.54 | 5.29 | 5.47 | 415,841 | 5.47 |
| 3/03/2025 | 5.75 | 5.80 | 5.46 | 5.47 | 523,519 | 5.47 |
| 2/28/2025 | 5.79 | 5.79 | 5.64 | 5.76 | 455,020 | 5.76 |
| 2/27/2025 | 5.85 | 5.88 | 5.76 | 5.77 | 333,249 | 5.77 |
| 2/26/2025 | 5.88 | 5.90 | 5.77 | 5.87 | 361,959 | 5.87 |
| 2/25/2025 | 5.77 | 5.90 | 5.75 | 5.89 | 312,859 | 5.89 |
| 2/24/2025 | 5.77 | 5.79 | 5.70 | 5.75 | 579,582 | 5.75 |
| 2/21/2025 | 6.01 | 6.01 | 5.78 | 5.78 | 527,206 | 5.78 |
| 2/20/2025 | 5.90 | 6.01 | 5.89 | 5.96 | 465,387 | 5.96 |
| 2/19/2025 | 5.99 | 6.08 | 5.87 | 5.90 | 503,256 | 5.90 |
| 2/18/2025 | 5.87 | 6.09 | 5.87 | 6.04 | 484,384 | 6.04 |
| 2/14/2025 | 5.70 | 5.86 | 5.65 | 5.84 | 309,139 | 5.84 |
| 2/13/2025 | 5.64 | 5.70 | 5.59 | 5.67 | 389,271 | 5.67 |
| 2/12/2025 | 5.63 | 5.66 | 5.56 | 5.63 | 409,475 | 5.63 |
| 2/11/2025 | 5.61 | 5.73 | 5.59 | 5.69 | 287,977 | 5.69 |
| 2/10/2025 | 5.56 | 5.66 | 5.55 | 5.64 | 331,749 | 5.64 |
| 2/07/2025 | 5.62 | 5.64 | 5.52 | 5.55 | 277,239 | 5.55 |
| 2/06/2025 | 5.52 | 5.67 | 5.52 | 5.65 | 317,604 | 5.65 |
| 2/05/2025 | 5.67 | 5.70 | 5.53 | 5.54 | 280,174 | 5.54 |
| 2/04/2025 | 5.72 | 5.74 | 5.67 | 5.67 | 274,684 | 5.67 |
| 2/03/2025 | 5.71 | 5.77 | 5.62 | 5.73 | 446,076 | 5.73 |
| 1/31/2025 | 5.73 | 5.88 | 5.69 | 5.80 | 317,664 | 5.80 |
| 1/30/2025 | 5.79 | 5.85 | 5.72 | 5.75 | 234,258 | 5.75 |
| 1/29/2025 | 5.81 | 5.84 | 5.71 | 5.77 | 292,758 | 5.77 |
| 1/28/2025 | 5.65 | 5.84 | 5.65 | 5.83 | 271,738 | 5.83 |
| 1/27/2025 | 5.91 | 5.98 | 5.59 | 5.64 | 340,466 | 5.64 |
| 1/24/2025 | 5.91 | 6.02 | 5.88 | 5.90 | 413,794 | 5.90 |
| 1/23/2025 | 5.95 | 5.99 | 5.86 | 5.91 | 388,817 | 5.91 |
| 1/22/2025 | 6.07 | 6.08 | 5.95 | 5.96 | 312,645 | 5.96 |
| 1/21/2025 | 6.09 | 6.14 | 6.03 | 6.08 | 316,108 | 6.08 |
| 1/17/2025 | 6.09 | 6.13 | 6.03 | 6.09 | 267,198 | 6.09 |
| 1/16/2025 | 6.00 | 6.10 | 6.00 | 6.03 | 257,819 | 6.03 |
| 1/15/2025 | 5.90 | 6.07 | 5.84 | 6.03 | 271,325 | 6.03 |
| 1/14/2025 | 5.73 | 5.90 | 5.70 | 5.89 | 234,763 | 5.89 |
| 1/13/2025 | 5.71 | 5.77 | 5.66 | 5.68 | 356,380 | 5.68 |
| 1/10/2025 | 5.91 | 5.92 | 5.72 | 5.78 | 289,452 | 5.78 |
| 1/08/2025 | 5.97 | 5.97 | 5.78 | 5.88 | 297,889 | 5.88 |
| 1/07/2025 | 6.05 | 6.08 | 5.93 | 5.98 | 440,911 | 5.98 |
| 1/06/2025 | 5.90 | 6.17 | 5.89 | 6.06 | 696,739 | 6.06 |