Dark

HDSN
Hudson Technologies Inc
stock NASDAQ

At Close

Aug 7, 2026 3:59:57 PM EDT

5.59USD-1.061%(-0.06)792,360

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

6.39USD+12.997%(+0.74)0

After-hours

Aug 7, 2026 4:22:30 PM EDT

5.60USD+0.089%(+0.01)51,448

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.6800	5.7700	5.5700	5.5950	-1.061%	792,360	0.000%
2026-08-06	6.4100	6.4100	5.5204	5.6550	-9.084%	1,056,773	-1.061%
2026-08-05	6.3400	6.3500	6.1550	6.2200	-1.582%	500,631	-10.048%
2026-08-04	6.2600	6.3350	6.1700	6.3200	+1.445%	565,912	-11.472%
2026-08-03	6.1800	6.2700	6.1500	6.2300	+3.146%	344,968	-10.193%
2026-07-31	5.8200	6.0650	5.8200	6.0400	+4.138%	479,241	-7.368%
2026-07-30	5.8800	5.9700	5.7200	5.8000	-0.685%	327,363	-3.534%
2026-07-29	6.1600	6.1950	5.8000	5.8400	-5.195%	638,030	-4.195%
2026-07-28	6.2600	6.3200	6.0900	6.1600	-1.282%	334,879	-9.172%
2026-07-27	6.4000	6.4700	6.2400	6.2400	-1.577%	483,553	-10.337%
2026-07-24	6.3300	6.3500	6.2100	6.3400	+0.158%	293,851	-11.751%
2026-07-23	6.2700	6.3600	6.2600	6.3300	+2.262%	368,257	-11.611%
2026-07-22	6.0100	6.2000	6.0100	6.1900	+3.167%	287,020	-9.612%
2026-07-21	6.0900	6.1450	5.9800	6.0000	-1.800%	370,843	-6.750%
2026-07-20	6.1700	6.1900	5.9850	6.1100	-0.972%	443,264	-8.429%
2026-07-17	6.2400	6.2950	6.1550	6.1700	-2.219%	292,269	-9.319%
2026-07-16	6.2300	6.3250	6.1900	6.3100	+1.284%	410,728	-11.331%
2026-07-15	6.2300	6.3300	6.1300	6.2300	0.000%	294,980	-10.193%
2026-07-14	6.2100	6.3100	6.2050	6.2300	+0.484%	409,108	-10.193%
2026-07-13	6.4300	6.4800	6.0600	6.2000	-3.876%	705,435	-9.758%
2026-07-10	6.4000	6.4600	6.3500	6.4500	+0.624%	279,980	-13.256%
2026-07-09	6.4200	6.5600	6.3300	6.4100	-0.466%	541,763	-12.715%
2026-07-08	6.3200	6.4900	6.1650	6.4400	+1.738%	967,447	-13.121%
2026-07-07	6.0400	6.3700	5.9800	6.3300	+5.150%	1,113,196	-11.611%
2026-07-06	6.4000	6.5500	5.9850	6.0200	+0.501%	835,023	-7.060%
2026-07-02	5.7200	6.0300	5.6900	5.9900	+5.644%	761,975	-6.594%
2026-07-01	5.7500	5.9850	5.6550	5.6700	-1.220%	838,097	-1.323%
2026-06-30	5.4400	5.7650	5.4100	5.7400	+4.745%	683,643	-2.526%
2026-06-29	5.6100	5.6100	5.3950	5.4800	-1.439%	447,319	+2.099%
2026-06-26	5.5800	5.6400	5.4350	5.5600	-0.180%	754,535	+0.629%
2026-06-25	5.7800	5.8050	5.4850	5.5700	-3.633%	437,478	+0.449%
2026-06-24	5.7600	5.9050	5.7600	5.7800	+0.347%	275,230	-3.201%
2026-06-23	5.7100	5.8850	5.7100	5.7600	0.000%	309,373	-2.865%
2026-06-22	5.8800	5.9350	5.7150	5.7600	-2.041%	506,661	-2.865%
2026-06-18	5.7200	5.9200	5.6400	5.8800	+4.440%	482,571	-4.847%
2026-06-17	5.5600	5.7450	5.5450	5.6300	+1.259%	913,762	-0.622%
2026-06-16	5.6000	5.7200	5.5505	5.5600	-0.537%	416,686	+0.629%
2026-06-15	5.8000	5.8980	5.5850	5.5900	-3.287%	451,249	+0.089%
2026-06-12	5.6100	5.8150	5.6100	5.7800	+3.399%	391,270	-3.201%
2026-06-11	5.5300	5.6200	5.3150	5.5900	+2.569%	561,267	+0.089%
2026-06-10	5.5400	5.6900	5.4400	5.4500	-1.625%	513,982	+2.661%
2026-06-09	5.4800	5.6700	5.4700	5.5400	+1.651%	464,519	+0.993%
2026-06-08	5.4300	5.4942	5.4000	5.4500	+1.679%	282,496	+2.661%
2026-06-05	5.5000	5.5400	5.3300	5.3600	-2.545%	454,242	+4.384%
2026-06-04	5.3000	5.5300	5.2950	5.5000	+4.364%	595,152	+1.727%
2026-06-03	5.2800	5.3100	5.2250	5.2700	-0.566%	344,423	+6.167%
2026-06-02	5.2100	5.3550	5.2100	5.3000	+1.145%	331,159	+5.566%
2026-06-01	5.3000	5.3560	5.1600	5.2400	-1.504%	380,138	+6.775%
2026-05-29	5.3400	5.4000	5.2500	5.3200	-0.931%	409,993	+5.169%
2026-05-28	5.4100	5.4400	5.3200	5.3700	-0.923%	367,360	+4.190%
2026-05-27	5.1800	5.4300	5.1550	5.4200	+5.653%	852,367	+3.229%
2026-05-26	5.1000	5.2400	5.0850	5.1300	+1.383%	589,825	+9.064%
2026-05-22	5.1400	5.2308	5.0500	5.0600	-2.128%	496,965	+10.573%
2026-05-21	5.0300	5.3250	4.9300	5.1700	+4.234%	1,244,362	+8.221%
2026-05-20	4.9000	5.0100	4.6400	4.9600	+1.431%	801,108	+12.802%
2026-05-19	4.9200	5.0100	4.8200	4.8900	-1.212%	499,113	+14.417%
2026-05-18	5.0100	5.0900	4.9200	4.9500	+0.610%	789,479	+13.030%
2026-05-15	4.7800	5.0100	4.7000	4.9200	+1.653%	797,853	+13.720%
2026-05-14	4.9330	5.0000	4.8150	4.8400	-1.626%	420,667	+15.599%
2026-05-13	4.9500	4.9700	4.7850	4.9200	-0.806%	640,217	+13.720%
2026-05-12	5.1500	5.1700	4.9400	4.9600	-2.935%	794,675	+12.802%
2026-05-11	5.2500	5.2500	5.1000	5.1100	-2.667%	710,948	+9.491%
2026-05-08	5.3000	5.4000	5.2300	5.2500	-0.943%	562,468	+6.571%
2026-05-07	5.7000	5.7154	5.2100	5.3000	-18.960%	1,293,648	+5.566%
2026-05-06	6.3700	6.5800	6.2550	6.5400	+3.975%	374,029	-14.450%
2026-05-05	6.2400	6.4000	6.2300	6.2900	+1.780%	372,258	-11.049%
2026-05-04	6.2000	6.3000	6.0800	6.1800	-1.120%	212,817	-9.466%
2026-05-01	6.2300	6.3100	6.1900	6.2500	-0.160%	235,567	-10.480%
2026-04-30	6.0800	6.2700	6.0100	6.2600	+2.961%	160,247	-10.623%
2026-04-29	6.2900	6.3100	6.0600	6.0800	-4.101%	210,166	-7.977%
2026-04-28	6.3400	6.3500	6.2400	6.3400	+0.158%	145,682	-11.751%
2026-04-27	6.3200	6.4050	6.2800	6.3300	+0.476%	343,615	-11.611%
2026-04-24	6.3400	6.3600	6.2600	6.3000	-0.787%	155,922	-11.190%
2026-04-23	6.2300	6.3950	6.1300	6.3500	+2.419%	216,801	-11.890%
2026-04-22	6.2000	6.3900	6.1300	6.2000	+0.813%	228,756	-9.758%
2026-04-21	6.4000	6.5200	6.1400	6.1500	-3.756%	197,480	-9.024%
2026-04-20	6.3400	6.4900	6.3300	6.3900	+0.789%	222,489	-12.441%
2026-04-17	6.3000	6.4300	6.2800	6.3400	+2.423%	234,833	-11.751%
2026-04-16	6.2100	6.3400	6.1150	6.1900	-0.322%	399,376	-9.612%
2026-04-15	6.1600	6.2600	6.0993	6.2100	+0.485%	222,911	-9.903%
2026-04-14	6.1700	6.2350	6.0900	6.1800	+0.162%	336,567	-9.466%
2026-04-13	5.9400	6.1800	5.9400	6.1700	+2.833%	226,647	-9.319%
2026-04-10	6.1400	6.1700	5.9850	6.0000	-2.439%	186,236	-6.750%
2026-04-09	6.0200	6.2200	6.0200	6.1500	+0.985%	179,509	-9.024%
2026-04-08	6.1000	6.2200	6.0600	6.0900	+3.925%	354,993	-8.128%
2026-04-07	5.7800	5.8950	5.7800	5.8600	+0.342%	308,483	-4.522%
2026-04-06	5.8300	5.9100	5.8100	5.8400	0.000%	195,503	-4.195%
2026-04-02	5.7400	5.9200	5.6600	5.8400	+0.864%	249,012	-4.195%
2026-04-01	5.9000	5.9350	5.7650	5.7900	-1.531%	325,576	-3.368%
2026-03-31	5.8100	5.8950	5.6800	5.8800	+2.797%	564,236	-4.847%
2026-03-30	5.8800	6.0350	5.6350	5.7200	-0.694%	518,590	-2.185%
2026-03-27	6.1800	6.2100	5.7400	5.7600	-7.395%	276,731	-2.865%
2026-03-26	6.1300	6.3600	6.1300	6.2200	0.000%	463,241	-10.048%
2026-03-25	6.1800	6.2400	6.0800	6.2200	+1.634%	306,898	-10.048%
2026-03-24	5.9300	6.2000	5.9300	6.1200	+1.830%	464,452	-8.578%
2026-03-23	5.9600	6.1250	5.9500	6.0100	+3.442%	363,541	-6.905%
2026-03-20	5.9300	5.9500	5.7800	5.8100	-1.858%	425,476	-3.701%
2026-03-19	5.8900	6.0200	5.8800	5.9200	-0.838%	307,841	-5.490%
2026-03-18	6.0900	6.1450	5.9600	5.9700	-2.291%	399,811	-6.281%
2026-03-17	5.9200	6.1300	5.9150	6.1100	+3.735%	422,460	-8.429%
2026-03-16	5.8400	5.9350	5.7900	5.8900	+2.257%	376,215	-5.008%
2026-03-13	5.8200	5.8400	5.6200	5.7600	-0.690%	524,941	-2.865%
2026-03-12	5.8600	5.9200	5.7750	5.8000	-2.192%	473,505	-3.534%
2026-03-11	5.9500	6.0100	5.8400	5.9300	-0.836%	485,357	-5.649%
2026-03-10	6.0200	6.1400	5.9500	5.9800	-1.320%	445,280	-6.438%
2026-03-09	6.2000	6.2500	5.9500	6.0600	-2.258%	734,025	-7.673%
2026-03-06	6.3600	6.4900	6.0950	6.2000	-2.362%	590,482	-9.758%
2026-03-05	6.5000	6.9100	6.0950	6.3500	-10.563%	898,932	-11.890%
2026-03-04	7.1400	7.3350	6.8500	7.1000	-0.560%	407,468	-21.197%
2026-03-03	7.0600	7.1900	6.9300	7.1400	-1.653%	194,350	-21.639%
2026-03-02	7.1000	7.2650	7.0200	7.2600	+2.110%	194,277	-22.934%
2026-02-27	7.0500	7.1600	6.9699	7.1100	-0.559%	212,915	-21.308%
2026-02-26	7.2000	7.2900	6.9500	7.1500	-0.418%	246,419	-21.748%
2026-02-25	7.1600	7.2000	6.9500	7.1800	+0.843%	266,030	-22.075%
2026-02-24	7.2200	7.2200	7.0150	7.1200	-1.111%	281,007	-21.419%
2026-02-23	7.3700	7.3700	7.0200	7.2000	-2.439%	454,239	-22.292%
2026-02-20	7.2800	7.4200	7.1600	7.3800	+0.682%	269,000	-24.187%
2026-02-19	7.2300	7.4450	7.1400	7.3300	+1.103%	316,648	-23.670%
2026-02-18	7.2300	7.3100	7.1500	7.2500	+0.138%	201,630	-22.828%
2026-02-17	7.3900	7.3900	7.1500	7.2400	-2.162%	323,112	-22.721%
2026-02-13	7.3500	7.4700	7.2100	7.4000	+1.370%	245,618	-24.392%
2026-02-12	7.5300	7.6400	7.2450	7.3000	-3.054%	261,564	-23.356%
2026-02-11	7.4600	7.5650	7.3750	7.5300	+1.757%	219,821	-25.697%
2026-02-10	7.3300	7.5580	7.2900	7.4000	+0.955%	197,605	-24.392%
2026-02-09	7.4200	7.5400	7.3000	7.3300	-1.080%	159,713	-23.670%
2026-02-06	7.2300	7.4700	7.2300	7.4100	+2.774%	197,425	-24.494%
2026-02-05	7.5400	7.6150	7.1800	7.2100	-5.381%	234,179	-22.399%
2026-02-04	7.5900	7.7000	7.5781	7.6200	+1.061%	296,594	-26.575%
2026-02-03	7.4000	7.5600	7.3300	7.5400	+2.168%	231,587	-25.796%
2026-02-02	7.1400	7.4000	7.1050	7.3800	+2.929%	219,646	-24.187%
2026-01-30	7.0300	7.1971	7.0300	7.1700	+0.420%	193,784	-21.967%
2026-01-29	7.1700	7.1900	7.0300	7.1400	0.000%	138,695	-21.639%
2026-01-28	7.2500	7.3100	7.0400	7.1400	-1.245%	171,757	-21.639%
2026-01-27	7.1600	7.2750	7.1200	7.2300	+0.837%	130,109	-22.614%
2026-01-26	7.2500	7.2650	7.0850	7.1700	-1.103%	141,251	-21.967%
2026-01-23	7.4300	7.4484	7.2450	7.2500	-2.945%	210,647	-22.828%
2026-01-22	7.3700	7.4850	7.3700	7.4700	+1.633%	201,318	-25.100%
2026-01-21	7.2700	7.3700	7.1400	7.3500	+1.660%	238,409	-23.878%
2026-01-20	7.3800	7.4400	7.2250	7.2300	-3.342%	268,188	-22.614%
2026-01-16	7.4100	7.5000	7.3700	7.4800	+0.809%	355,484	-25.201%
2026-01-15	7.2800	7.4700	7.2450	7.4200	+2.204%	253,762	-24.596%
2026-01-14	7.2800	7.3500	7.2300	7.2600	-0.275%	176,922	-22.934%
2026-01-13	7.3300	7.4500	7.2800	7.2800	-0.682%	184,624	-23.146%
2026-01-12	7.1300	7.3450	7.1000	7.3300	+2.517%	190,851	-23.670%
2026-01-09	7.1000	7.2405	7.0500	7.1500	+0.704%	194,699	-21.748%
2026-01-08	6.9900	7.1200	6.9900	7.1000	+0.852%	273,570	-21.197%
2026-01-07	7.0100	7.0950	6.9600	7.0400	+0.860%	200,877	-20.526%
2026-01-06	6.9400	7.0200	6.8500	6.9800	0.000%	294,159	-19.842%
2026-01-05	6.8300	7.0800	6.8300	6.9800	+2.647%	215,649	-19.842%
2026-01-02	6.8700	6.9200	6.7500	6.8000	-0.730%	202,414	-17.721%
2025-12-31	6.8200	6.9300	6.7650	6.8500	0.000%	302,662	-18.321%
2025-12-30	6.8400	6.9400	6.8000	6.8500	0.000%	192,721	-18.321%
2025-12-29	7.0000	7.0000	6.8500	6.8500	-2.143%	224,424	-18.321%
2025-12-26	6.9700	7.0100	6.9200	7.0000	+0.575%	187,917	-20.071%
2025-12-24	6.9500	6.9900	6.8900	6.9600	+0.144%	93,840	-19.612%
2025-12-23	6.9100	6.9900	6.8100	6.9500	+0.144%	223,352	-19.496%
2025-12-22	7.0900	7.1000	6.8250	6.9400	-1.560%	267,342	-19.380%
2025-12-19	7.3300	7.3500	7.0150	7.0500	-3.689%	402,556	-20.638%
2025-12-18	7.4100	7.5300	7.2400	7.3200	-0.543%	397,833	-23.566%
2025-12-17	7.3600	7.5000	7.3300	7.3600	-0.675%	460,599	-23.981%
2025-12-16	7.3700	7.5000	7.2500	7.4100	+0.679%	445,722	-24.494%
2025-12-15	7.4700	7.5300	7.3100	7.3600	-1.340%	513,071	-23.981%
2025-12-12	7.5600	7.6200	7.4100	7.4600	+0.539%	458,122	-25.000%
2025-12-11	7.2300	7.4650	7.1900	7.4200	+3.199%	344,486	-24.596%
2025-12-10	6.9400	7.2600	6.8750	7.1900	+2.861%	490,300	-22.184%
2025-12-09	7.2500	7.2700	6.9850	6.9900	-3.719%	317,676	-19.957%
2025-12-08	7.3700	7.4865	7.1000	7.2600	-0.684%	664,204	-22.934%
2025-12-05	7.5900	7.6800	7.2900	7.3100	-4.194%	1,488,900	-23.461%
2025-12-04	7.5700	7.7400	7.5700	7.6300	-0.131%	393,586	-26.671%
2025-12-03	7.3300	7.6700	7.3300	7.6400	+4.514%	515,054	-26.767%
2025-12-02	7.2600	7.6000	7.2100	7.3100	+0.689%	698,994	-23.461%
2025-12-01	7.1800	7.4000	7.0700	7.2600	+6.765%	753,269	-22.934%
2025-11-28	6.8600	6.9075	6.7300	6.8000	-0.730%	103,200	-17.721%
2025-11-26	6.8000	6.8750	6.7250	6.8500	+0.587%	287,371	-18.321%
2025-11-25	6.7500	6.8150	6.6890	6.8100	+1.642%	213,130	-17.841%
2025-11-24	6.7200	6.7700	6.5600	6.7000	-0.888%	406,326	-16.493%
2025-11-21	6.6200	6.9400	6.5300	6.7600	+1.961%	352,266	-17.234%
2025-11-20	6.7300	6.8250	6.6050	6.6300	-0.151%	490,902	-15.611%
2025-11-19	6.7500	6.8799	6.6050	6.6400	-1.630%	371,453	-15.738%
2025-11-18	6.6100	6.8800	6.6100	6.7500	+1.657%	500,416	-17.111%
2025-11-17	6.7900	6.9800	6.6300	6.6400	-2.209%	412,909	-15.738%
2025-11-14	6.7000	6.9200	6.6700	6.7900	-1.020%	424,626	-17.599%
2025-11-13	7.1400	7.1700	6.8500	6.8600	-4.722%	374,561	-18.440%
2025-11-12	6.9900	7.3600	6.9800	7.2000	+2.710%	610,309	-22.292%
2025-11-11	6.9600	7.1600	6.8800	7.0100	+0.286%	439,574	-20.185%
2025-11-10	6.8500	7.1525	6.6500	6.9900	+2.044%	632,894	-19.957%
2025-11-07	6.7200	6.9400	6.4465	6.8500	+2.239%	1,011,636	-18.321%
2025-11-06	7.6500	7.6800	6.5635	6.7000	-22.364%	1,262,207	-16.493%
2025-11-05	8.5200	8.7850	8.4400	8.6300	+1.649%	311,791	-35.168%
2025-11-04	8.7500	8.9600	8.1400	8.4900	-6.291%	534,914	-34.099%
2025-11-03	9.0600	9.1000	8.9700	9.0600	-0.165%	148,572	-38.245%
2025-10-31	9.1500	9.1800	8.9600	9.0750	-1.251%	124,082	-38.347%
2025-10-30	9.0500	9.2500	9.0500	9.1900	+0.547%	156,936	-39.119%
2025-10-29	9.2900	9.5200	9.0400	9.1400	-1.931%	144,437	-38.786%
2025-10-28	9.3200	9.4700	9.2604	9.3200	-0.427%	157,986	-39.968%
2025-10-27	9.5100	9.5741	9.1700	9.3600	-1.577%	217,179	-40.224%
2025-10-24	9.4300	9.6000	9.3400	9.5100	+1.494%	168,373	-41.167%
2025-10-23	9.5600	9.6500	9.3000	9.3700	+2.967%	286,554	-40.288%
2025-10-22	9.0500	9.1000	8.8700	9.1000	+1.111%	285,787	-38.516%
2025-10-21	8.9300	9.0700	8.8310	9.0000	+0.334%	153,699	-37.833%
2025-10-20	8.8600	9.0150	8.8100	8.9700	+2.632%	143,984	-37.625%
2025-10-17	8.8500	8.9650	8.7220	8.7400	-2.781%	186,597	-35.984%
2025-10-16	9.2200	9.2700	8.9600	8.9900	-2.389%	180,498	-37.764%
2025-10-15	8.9700	9.2100	8.8500	9.2100	+3.367%	232,959	-39.251%
2025-10-14	8.8000	8.9800	8.7300	8.9100	-0.112%	153,689	-37.205%
2025-10-13	8.8600	8.9400	8.8100	8.9200	+1.364%	164,304	-37.276%
2025-10-10	9.0300	9.1000	8.7900	8.8000	-2.762%	221,028	-36.420%
2025-10-09	9.2000	9.2000	8.9800	9.0500	-1.737%	146,122	-38.177%
2025-10-08	9.0900	9.2100	9.0200	9.2100	+1.881%	153,407	-39.251%
2025-10-07	9.2300	9.2300	9.0100	9.0400	-2.165%	258,583	-38.108%
2025-10-06	9.4800	9.5150	9.2100	9.2400	-2.222%	352,032	-39.448%
2025-10-03	9.5400	9.6550	9.3000	9.4500	-0.526%	267,676	-40.794%
2025-10-02	9.7500	9.7500	9.4601	9.5000	-2.263%	278,002	-41.105%
2025-10-01	9.8200	9.8500	9.6522	9.7200	-2.115%	311,026	-42.438%
2025-09-30	9.7200	9.9400	9.6200	9.9300	+2.266%	355,648	-43.656%
2025-09-29	9.9500	9.9500	9.6100	9.7100	-1.321%	362,361	-42.379%
2025-09-26	9.9800	10.0600	9.7500	9.8400	-1.403%	237,772	-43.140%
2025-09-25	9.8500	9.9800	9.7191	9.9800	+0.706%	198,740	-43.938%
2025-09-24	9.8700	10.0600	9.8450	9.9100	+0.507%	246,362	-43.542%
2025-09-23	9.9900	10.0600	9.7900	9.8600	-0.805%	213,731	-43.256%
2025-09-22	9.8400	10.0300	9.7500	9.9400	+0.811%	212,038	-43.712%
2025-09-19	10.2700	10.2700	9.8400	9.8600	-3.428%	409,763	-43.256%
2025-09-18	10.1400	10.3000	10.0800	10.2100	+1.089%	191,517	-45.201%
2025-09-17	10.3300	10.4000	10.0501	10.1000	-1.942%	228,815	-44.604%
2025-09-16	10.4900	10.4900	10.2100	10.3000	-1.341%	398,019	-45.680%
2025-09-15	10.2000	10.5200	10.1450	10.4400	+2.756%	250,609	-46.408%
2025-09-12	10.2400	10.2400	10.0600	10.1600	-1.455%	183,764	-44.931%
2025-09-11	10.1800	10.3900	10.1150	10.3100	+1.978%	181,719	-45.732%
2025-09-10	10.0100	10.1200	9.9800	10.1100	+0.597%	197,240	-44.659%
2025-09-09	10.2000	10.2200	9.9900	10.0500	-2.522%	192,496	-44.328%
2025-09-08	10.2300	10.3500	10.1600	10.3100	+1.078%	262,666	-45.732%
2025-09-05	10.3800	10.4200	10.0900	10.2000	-1.544%	248,994	-45.147%
2025-09-04	10.2900	10.4400	10.2475	10.3600	+1.271%	217,887	-45.994%
2025-09-03	10.2000	10.3500	10.1900	10.2300	-0.292%	200,184	-45.308%
2025-09-02	10.0900	10.4550	10.0200	10.2600	+0.984%	392,952	-45.468%
2025-08-29	10.2600	10.2750	10.0000	10.1600	-1.167%	314,419	-44.931%
2025-08-28	10.3300	10.3400	10.0600	10.2800	+0.293%	336,592	-45.574%
2025-08-27	9.9200	10.2700	9.8700	10.2500	+2.912%	463,321	-45.415%
2025-08-26	9.8600	10.0050	9.8200	9.9600	+1.014%	512,990	-43.825%
2025-08-25	9.7300	9.9650	9.7100	9.8600	+1.232%	453,220	-43.256%
2025-08-22	9.6300	9.7843	9.5100	9.7400	+2.096%	421,802	-42.556%
2025-08-21	9.3600	9.5500	9.3400	9.5400	+1.814%	366,585	-41.352%
2025-08-20	9.5200	9.5400	9.3250	9.3700	-1.472%	395,800	-40.288%
2025-08-19	9.4900	9.5800	9.3950	9.5100	+0.105%	406,676	-41.167%
2025-08-18	9.4100	9.6150	9.4100	9.5000	+0.956%	402,514	-41.105%
2025-08-15	9.6300	9.6700	9.3950	9.4100	-1.979%	642,703	-40.542%
2025-08-14	9.7300	9.7300	9.4900	9.6000	-1.941%	353,922	-41.719%
2025-08-13	9.9100	9.9300	9.7800	9.7900	-0.811%	348,600	-42.850%
2025-08-12	9.7500	9.8824	9.7310	9.8700	+1.439%	337,951	-43.313%
2025-08-11	9.7100	9.7900	9.6300	9.7300	+0.413%	346,169	-42.497%
2025-08-08	9.8300	9.8700	9.6700	9.6900	-0.920%	288,306	-42.260%
2025-08-07	9.9300	9.9350	9.6451	9.7800	-1.012%	301,753	-42.791%
2025-08-06	9.9000	9.9300	9.6802	9.8800	-0.202%	422,321	-43.370%
2025-08-05	10.0000	10.0000	9.6600	9.9000	-0.302%	531,014	-43.485%
2025-08-04	9.6700	10.0550	9.6600	9.9300	+3.979%	948,496	-43.656%
2025-08-01	9.3800	9.6600	9.0900	9.5500	+1.704%	1,052,975	-41.414%
2025-07-31	9.3300	9.7000	9.1000	9.3900	+12.861%	2,995,388	-40.415%
2025-07-30	8.6100	8.7600	8.2900	8.3200	-3.030%	568,343	-32.752%
2025-07-29	8.6600	8.8964	8.5600	8.5800	-0.464%	384,779	-34.790%
2025-07-28	8.5600	8.8200	8.5600	8.6200	+1.055%	448,764	-35.093%
2025-07-25	8.2800	8.5599	8.2400	8.5300	+3.019%	224,250	-34.408%
2025-07-24	8.2000	8.3300	8.1501	8.2800	+0.242%	254,508	-32.428%
2025-07-23	8.1600	8.2750	8.0600	8.2600	+2.101%	159,833	-32.264%
2025-07-22	8.1200	8.2000	8.0750	8.0900	-0.247%	194,122	-30.841%
2025-07-21	8.2300	8.3200	8.0800	8.1100	-1.338%	181,646	-31.011%
2025-07-18	8.4200	8.4200	8.1700	8.2200	-1.557%	268,532	-31.934%
2025-07-17	8.0300	8.4400	8.0300	8.3500	+4.115%	424,888	-32.994%
2025-07-16	8.0800	8.2100	7.9800	8.0200	-0.249%	266,795	-30.237%
2025-07-15	8.1700	8.1900	8.0300	8.0400	-0.985%	304,304	-30.410%
2025-07-14	8.2700	8.3100	8.0300	8.1200	-2.169%	233,071	-31.096%
2025-07-11	8.3700	8.4100	8.3000	8.3000	-1.190%	178,153	-32.590%
2025-07-10	8.2700	8.4700	8.2700	8.4000	+0.962%	295,261	-33.393%
2025-07-09	8.3800	8.4500	8.2600	8.3200	-0.120%	197,406	-32.752%
2025-07-08	8.2600	8.3700	8.2600	8.3300	+0.970%	279,731	-32.833%
2025-07-07	8.2900	8.3400	8.2150	8.2500	-1.434%	246,183	-32.182%
2025-07-03	8.2500	8.3912	8.2300	8.3700	+2.073%	177,927	-33.154%
2025-07-02	8.2900	8.3600	8.1900	8.2000	-0.726%	294,898	-31.768%
2025-07-01	8.0900	8.3900	8.0800	8.2600	+1.724%	288,108	-32.264%
2025-06-30	8.0700	8.2050	7.9830	8.1200	+1.247%	367,300	-31.096%
2025-06-27	7.9100	8.0300	7.7820	8.0200	+1.648%	1,054,113	-30.237%
2025-06-26	7.9800	8.0197	7.7900	7.8900	-1.066%	330,856	-29.087%
2025-06-25	8.0000	8.1550	7.8500	7.9750	-0.063%	323,255	-29.843%
2025-06-24	7.9500	8.0250	7.8300	7.9800	+0.885%	338,123	-29.887%
2025-06-23	7.7500	7.9300	7.6500	7.9100	+2.196%	240,967	-29.267%
2025-06-20	7.9800	7.9800	7.7100	7.7400	-1.464%	661,495	-27.713%
2025-06-18	7.7500	7.9500	7.7000	7.8550	+1.094%	458,259	-28.771%
2025-06-17	7.9300	7.9300	7.6200	7.7700	-2.018%	529,812	-27.992%
2025-06-16	7.7000	8.0400	7.6450	7.9300	+8.929%	999,100	-29.445%
2025-06-13	7.3600	7.5400	7.2700	7.2800	-1.887%	385,474	-23.146%
2025-06-12	7.3400	7.4200	7.2300	7.4200	+0.542%	357,166	-24.596%
2025-06-11	7.3800	7.4000	7.2520	7.3800	+0.682%	275,220	-24.187%
2025-06-10	7.3200	7.3896	7.2500	7.3300	+0.274%	263,426	-23.670%
2025-06-09	7.1800	7.3750	7.1300	7.3100	+2.238%	424,108	-23.461%
2025-06-06	7.2800	7.3400	7.1246	7.1500	-0.279%	175,147	-21.748%
2025-06-05	7.2500	7.3150	7.1600	7.1700	-0.555%	308,448	-21.967%
2025-06-04	7.2200	7.2300	6.9900	7.2100	-0.552%	296,941	-22.399%
2025-06-03	7.1100	7.3100	7.0450	7.2500	+2.041%	312,261	-22.828%
2025-06-02	7.1400	7.2350	7.0600	7.1050	-0.629%	385,858	-21.253%
2025-05-30	6.9700	7.1800	6.9000	7.1500	+2.582%	282,498	-21.748%
2025-05-29	7.1500	7.1800	6.8950	6.9700	-1.693%	375,277	-19.727%
2025-05-28	7.2800	7.3300	7.0650	7.0900	-2.476%	249,331	-21.086%
2025-05-27	7.1600	7.2800	7.0500	7.2700	+2.684%	248,872	-23.040%
2025-05-23	7.0900	7.1700	7.0400	7.0800	-1.393%	333,154	-20.975%
2025-05-22	7.3900	7.4250	7.1400	7.1800	-3.365%	397,932	-22.075%
2025-05-21	7.6200	7.7100	7.4200	7.4300	-3.506%	244,247	-24.697%
2025-05-20	7.7500	7.8550	7.6100	7.7000	-0.773%	442,593	-27.338%
2025-05-19	7.7400	7.8500	7.6860	7.7600	-0.767%	395,371	-27.899%
2025-05-16	7.8400	7.8850	7.6200	7.8200	-0.761%	480,510	-28.453%
2025-05-15	7.5800	7.9550	7.4750	7.8800	+3.821%	1,169,860	-28.997%
2025-05-14	7.5800	7.6210	7.3601	7.5900	-0.263%	773,744	-26.285%
2025-05-13	7.7700	7.9300	7.5850	7.6100	-1.425%	481,761	-26.478%
2025-05-12	7.7800	7.8400	7.5907	7.7200	+3.485%	693,444	-27.526%
2025-05-09	7.8000	7.8000	7.3150	7.4600	-4.359%	921,622	-25.000%
2025-05-08	7.0500	8.3700	7.0300	7.8000	+16.244%	2,451,167	-28.269%
2025-05-07	6.7400	6.9200	6.6400	6.7100	0.000%	914,888	-16.617%
2025-05-06	6.5200	6.7900	6.2850	6.7100	+2.443%	683,890	-16.617%
2025-05-05	6.6900	6.7590	6.5450	6.5500	-2.385%	357,903	-14.580%
2025-05-02	6.6700	6.7900	6.5600	6.7100	+1.976%	330,236	-16.617%
2025-05-01	6.7500	6.8550	6.5450	6.5800	-1.644%	524,020	-14.970%
2025-04-30	6.6200	6.7350	6.4600	6.6900	-0.298%	562,182	-16.368%
2025-04-29	6.4100	6.7300	6.3900	6.7100	+4.355%	958,406	-16.617%
2025-04-28	6.2200	6.4500	6.2000	6.4300	+3.210%	732,731	-12.986%
2025-04-25	5.7300	6.3300	5.7300	6.2300	+8.348%	969,360	-10.193%
2025-04-24	5.3100	5.7700	5.2700	5.7500	+8.286%	595,341	-2.696%
2025-04-23	5.3900	5.4300	5.2650	5.3100	+0.568%	429,930	+5.367%
2025-04-22	5.3000	5.3400	5.1350	5.2800	+0.571%	295,612	+5.966%
2025-04-21	5.4300	5.4400	5.2001	5.2500	-4.022%	326,638	+6.571%
2025-04-17	5.3900	5.5400	5.3750	5.4700	+1.484%	292,370	+2.285%
2025-04-16	5.6100	5.6400	5.3300	5.3900	-4.263%	281,459	+3.803%
2025-04-15	5.7300	5.7800	5.6250	5.6300	-2.087%	292,890	-0.622%
2025-04-14	5.8200	5.8790	5.6700	5.7500	-0.347%	303,287	-2.696%
2025-04-11	5.5300	5.7900	5.4901	5.7700	+4.340%	358,252	-3.033%
2025-04-10	5.5400	5.5850	5.3900	5.5300	-1.776%	481,260	+1.175%
2025-04-09	5.2100	5.7800	5.2100	5.6300	+6.831%	591,421	-0.622%
2025-04-08	5.4700	5.5300	5.1850	5.2700	-1.495%	543,517	+6.167%
2025-04-07	5.3500	5.6600	5.1800	5.3500	-1.835%	728,713	+4.579%
2025-04-04	5.5100	5.6000	5.1100	5.4500	-3.540%	615,400	+2.661%
2025-04-03	6.0300	6.0700	5.6200	5.6500	-8.279%	650,445	-0.973%
2025-04-02	6.0200	6.2100	5.9800	6.1600	+1.987%	478,736	-9.172%
2025-04-01	6.1500	6.1700	5.9950	6.0400	-2.107%	786,913	-7.368%
2025-03-31	6.1200	6.1800	6.0100	6.1700	-0.162%	439,767	-9.319%
2025-03-28	6.3000	6.3400	6.0950	6.1800	-2.524%	405,049	-9.466%
2025-03-27	6.2700	6.3400	6.2500	6.3400	+0.795%	243,865	-11.751%
2025-03-26	6.2500	6.3500	6.2450	6.2900	+0.801%	345,561	-11.049%
2025-03-25	6.2600	6.2800	6.1800	6.2400	-0.319%	314,298	-10.337%
2025-03-24	6.1900	6.2750	6.1750	6.2600	+1.789%	299,611	-10.623%
2025-03-21	5.9900	6.2150	5.9850	6.1500	+1.990%	673,353	-9.024%
2025-03-20	5.9900	6.0450	5.9600	6.0300	+0.500%	359,568	-7.214%
2025-03-19	6.0400	6.0700	5.9900	6.0000	-0.332%	367,479	-6.750%
2025-03-18	6.0300	6.0850	6.0000	6.0200	-0.166%	441,704	-7.060%
2025-03-17	6.0800	6.1300	5.9950	6.0300	-0.331%	269,370	-7.214%
2025-03-14	6.0200	6.0600	5.9400	6.0500	+1.681%	379,027	-7.521%
2025-03-13	6.0600	6.1000	5.8350	5.9500	-1.977%	521,377	-5.966%
2025-03-12	6.1100	6.2350	6.0100	6.0700	+0.331%	525,452	-7.825%
2025-03-11	5.7900	6.1200	5.7750	6.0500	+3.952%	651,626	-7.521%
2025-03-10	5.7200	5.8550	5.6800	5.8200	+0.345%	867,281	-3.866%
2025-03-07	5.4300	6.0200	5.3300	5.8000	+3.387%	1,333,001	-3.534%
2025-03-06	5.5500	5.6300	5.4950	5.6100	+0.358%	701,584	-0.267%
2025-03-05	5.4800	5.5950	5.4650	5.5900	+2.194%	353,464	+0.089%
2025-03-04	5.4000	5.5350	5.2850	5.4700	0.000%	412,593	+2.285%
2025-03-03	5.7500	5.8000	5.4600	5.4700	-5.035%	520,314	+2.285%
2025-02-28	5.7900	5.7900	5.6400	5.7600	-0.173%	452,286	-2.865%
2025-02-27	5.8500	5.8850	5.7600	5.7700	-1.704%	328,215	-3.033%
2025-02-26	5.8800	5.9000	5.7700	5.8700	-0.340%	361,693	-4.685%
2025-02-25	5.7700	5.9000	5.7450	5.8900	+2.435%	304,951	-5.008%
2025-02-24	5.7700	5.7950	5.7000	5.7500	-0.519%	575,118	-2.696%
2025-02-21	6.0100	6.0100	5.7800	5.7800	-3.020%	524,351	-3.201%
2025-02-20	5.9000	6.0100	5.8950	5.9600	+1.017%	464,605	-6.124%
2025-02-19	5.9900	6.0800	5.8650	5.9000	-2.318%	499,246	-5.169%
2025-02-18	5.8700	6.0900	5.8700	6.0400	+3.425%	480,138	-7.368%

.dark-mode .RkM7tX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkM7tX{ color: #333333; background-color: white; border: 2px solid #333333; }HDSNHudson Technologies Incstock NASDAQ

HDSN
Hudson Technologies Inc
stock NASDAQ