Dark

HDSN
Hudson Technologies Inc
stock NASDAQ

At Close

Oct 2, 2026 3:59:58 PM EDT

5.23USD-0.381%(-0.02)204,586

5.23Bid 5.25Ask 0.02Spread

Pre-market

Oct 2, 2026 8:30:30 AM EDT

5.28USD+0.571%(+0.03)104

After-hours

Oct 1, 2026 4:13:30 PM EDT

5.27USD+0.453%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.2800	5.3100	5.230000	5.2300	-0.381%	204,586	0.000%
2026-10-01	5.1800	5.2750	5.126914	5.2500	+1.942%	320,148	-0.381%
2026-09-30	5.1500	5.1600	5.060000	5.1500	0.000%	681,778	+1.553%
2026-09-29	5.1300	5.1700	5.055000	5.1500	+0.980%	400,757	+1.553%
2026-09-28	5.1500	5.1550	5.070100	5.1000	-1.163%	261,518	+2.549%
2026-09-25	5.2300	5.2500	5.145000	5.1600	-1.338%	272,750	+1.357%
2026-09-24	5.1200	5.2450	5.070000	5.2300	+1.751%	821,771	0.000%
2026-09-23	5.2200	5.2200	5.100000	5.1400	-1.721%	423,083	+1.751%
2026-09-22	5.2200	5.2800	5.170000	5.2300	+0.771%	379,731	0.000%
2026-09-21	5.1800	5.2150	5.095000	5.1900	+0.387%	559,253	+0.771%
2026-09-18	5.1500	5.1850	5.120800	5.1700	+0.388%	553,725	+1.161%
2026-09-17	5.2700	5.3200	5.130000	5.1500	-1.152%	327,988	+1.553%
2026-09-16	5.2100	5.2350	5.100000	5.2100	+0.192%	360,054	+0.384%
2026-09-15	5.3000	5.3100	5.140000	5.2000	-2.439%	424,457	+0.577%
2026-09-14	5.3700	5.4050	5.240000	5.3300	-1.388%	367,328	-1.876%
2026-09-11	5.4700	5.4850	5.375000	5.4050	+1.028%	449,094	-3.238%
2026-09-10	5.3800	5.4500	5.297700	5.3500	+0.564%	599,144	-2.243%
2026-09-09	5.3500	5.4950	5.290000	5.3200	-0.561%	486,462	-1.692%
2026-09-08	5.3800	5.4000	5.290000	5.3500	0.000%	330,526	-2.243%
2026-09-04	5.2200	5.3550	5.220000	5.3500	+1.905%	298,754	-2.243%
2026-09-03	5.1400	5.2800	5.135000	5.2500	+2.539%	409,740	-0.381%
2026-09-02	5.1300	5.2099	5.100000	5.1200	-0.389%	618,446	+2.148%
2026-09-01	5.3000	5.3350	5.140000	5.1400	-3.745%	470,655	+1.751%
2026-08-31	5.3900	5.4000	5.320000	5.3400	-1.657%	375,752	-2.060%
2026-08-28	5.4700	5.5300	5.340000	5.4300	-0.912%	621,254	-3.683%
2026-08-27	5.4900	5.5900	5.355000	5.4800	+3.592%	777,776	-4.562%
2026-08-26	5.5100	5.5200	5.240000	5.2900	-3.291%	600,963	-1.134%
2026-08-25	5.5300	5.5300	5.410000	5.4700	-0.906%	611,557	-4.388%
2026-08-24	5.6900	5.7100	5.500000	5.5200	-1.954%	530,824	-5.254%
2026-08-21	5.6700	5.7000	5.610100	5.6300	+1.077%	814,387	-7.105%
2026-08-20	5.7650	5.7900	5.560000	5.5700	-4.949%	699,080	-6.104%
2026-08-19	5.6700	5.9600	5.650000	5.8600	+3.993%	893,621	-10.751%
2026-08-18	6.2500	6.3200	5.530000	5.6350	-8.374%	1,622,008	-7.187%
2026-08-17	5.6600	6.3800	5.515000	6.1500	+8.466%	2,289,089	-14.959%
2026-08-14	5.6400	5.7350	5.605000	5.6700	+0.088%	289,833	-7.760%
2026-08-13	5.6300	5.7200	5.610000	5.6650	+1.161%	298,503	-7.679%
2026-08-12	5.5600	5.6250	5.500000	5.6000	+1.266%	466,604	-6.607%
2026-08-11	5.7200	5.7500	5.530000	5.5300	-2.982%	491,753	-5.425%
2026-08-10	5.6000	5.7700	5.565000	5.7000	+1.877%	599,825	-8.246%
2026-08-07	5.6800	5.7700	5.570000	5.5950	-1.061%	792,360	-6.524%
2026-08-06	6.4100	6.4100	5.520400	5.6550	-9.084%	1,056,773	-7.515%
2026-08-05	6.3400	6.3500	6.155000	6.2200	-1.582%	500,631	-15.916%
2026-08-04	6.2600	6.3350	6.170000	6.3200	+1.445%	565,912	-17.247%
2026-08-03	6.1800	6.2700	6.150000	6.2300	+3.146%	344,968	-16.051%
2026-07-31	5.8200	6.0650	5.820000	6.0400	+4.138%	479,241	-13.411%
2026-07-30	5.8800	5.9700	5.720000	5.8000	-0.685%	327,363	-9.828%
2026-07-29	6.1600	6.1950	5.800000	5.8400	-5.195%	638,030	-10.445%
2026-07-28	6.2600	6.3200	6.090000	6.1600	-1.282%	334,879	-15.097%
2026-07-27	6.4000	6.4700	6.240000	6.2400	-1.577%	483,553	-16.186%
2026-07-24	6.3300	6.3500	6.210000	6.3400	+0.158%	293,851	-17.508%
2026-07-23	6.2700	6.3600	6.260000	6.3300	+2.262%	368,257	-17.378%
2026-07-22	6.0100	6.2000	6.010000	6.1900	+3.167%	287,020	-15.509%
2026-07-21	6.0900	6.1450	5.980000	6.0000	-1.800%	370,843	-12.833%
2026-07-20	6.1700	6.1900	5.985000	6.1100	-0.972%	443,264	-14.403%
2026-07-17	6.2400	6.2950	6.155000	6.1700	-2.219%	292,269	-15.235%
2026-07-16	6.2300	6.3250	6.190000	6.3100	+1.284%	410,728	-17.116%
2026-07-15	6.2300	6.3300	6.130000	6.2300	0.000%	294,980	-16.051%
2026-07-14	6.2100	6.3100	6.205000	6.2300	+0.484%	409,108	-16.051%
2026-07-13	6.4300	6.4800	6.060000	6.2000	-3.876%	705,435	-15.645%
2026-07-10	6.4000	6.4600	6.350000	6.4500	+0.624%	279,980	-18.915%
2026-07-09	6.4200	6.5600	6.330000	6.4100	-0.466%	541,763	-18.409%
2026-07-08	6.3200	6.4900	6.165000	6.4400	+1.738%	967,447	-18.789%
2026-07-07	6.0400	6.3700	5.980000	6.3300	+5.150%	1,113,196	-17.378%
2026-07-06	6.4000	6.5500	5.985000	6.0200	+0.501%	835,023	-13.123%
2026-07-02	5.7200	6.0300	5.690000	5.9900	+5.644%	761,975	-12.688%
2026-07-01	5.7500	5.9850	5.655000	5.6700	-1.220%	838,097	-7.760%
2026-06-30	5.4400	5.7650	5.410000	5.7400	+4.745%	683,643	-8.885%
2026-06-29	5.6100	5.6100	5.395000	5.4800	-1.439%	447,319	-4.562%
2026-06-26	5.5800	5.6400	5.435000	5.5600	-0.180%	754,535	-5.935%
2026-06-25	5.7800	5.8050	5.485000	5.5700	-3.633%	437,478	-6.104%
2026-06-24	5.7600	5.9050	5.760000	5.7800	+0.347%	275,230	-9.516%
2026-06-23	5.7100	5.8850	5.710000	5.7600	0.000%	309,373	-9.201%
2026-06-22	5.8800	5.9350	5.715000	5.7600	-2.041%	506,661	-9.201%
2026-06-18	5.7200	5.9200	5.640000	5.8800	+4.440%	482,571	-11.054%
2026-06-17	5.5600	5.7450	5.545000	5.6300	+1.259%	913,762	-7.105%
2026-06-16	5.6000	5.7200	5.550500	5.5600	-0.537%	416,686	-5.935%
2026-06-15	5.8000	5.8980	5.585000	5.5900	-3.287%	451,249	-6.440%
2026-06-12	5.6100	5.8150	5.610000	5.7800	+3.399%	391,270	-9.516%
2026-06-11	5.5300	5.6200	5.315000	5.5900	+2.569%	561,267	-6.440%
2026-06-10	5.5400	5.6900	5.440000	5.4500	-1.625%	513,982	-4.037%
2026-06-09	5.4800	5.6700	5.470000	5.5400	+1.651%	464,519	-5.596%
2026-06-08	5.4300	5.4942	5.400000	5.4500	+1.679%	282,496	-4.037%
2026-06-05	5.5000	5.5400	5.330000	5.3600	-2.545%	454,242	-2.425%
2026-06-04	5.3000	5.5300	5.295000	5.5000	+4.364%	595,152	-4.909%
2026-06-03	5.2800	5.3100	5.225000	5.2700	-0.566%	344,423	-0.759%
2026-06-02	5.2100	5.3550	5.210000	5.3000	+1.145%	331,159	-1.321%
2026-06-01	5.3000	5.3560	5.160000	5.2400	-1.504%	380,138	-0.191%
2026-05-29	5.3400	5.4000	5.250000	5.3200	-0.931%	409,993	-1.692%
2026-05-28	5.4100	5.4400	5.320000	5.3700	-0.923%	367,360	-2.607%
2026-05-27	5.1800	5.4300	5.155000	5.4200	+5.653%	852,367	-3.506%
2026-05-26	5.1000	5.2400	5.085000	5.1300	+1.383%	589,825	+1.949%
2026-05-22	5.1400	5.2308	5.050000	5.0600	-2.128%	496,965	+3.360%
2026-05-21	5.0300	5.3250	4.930000	5.1700	+4.234%	1,244,362	+1.161%
2026-05-20	4.9000	5.0100	4.640000	4.9600	+1.431%	801,108	+5.444%
2026-05-19	4.9200	5.0100	4.820000	4.8900	-1.212%	499,113	+6.953%
2026-05-18	5.0100	5.0900	4.920000	4.9500	+0.610%	789,479	+5.657%
2026-05-15	4.7800	5.0100	4.700000	4.9200	+1.653%	797,853	+6.301%
2026-05-14	4.9330	5.0000	4.815000	4.8400	-1.626%	420,667	+8.058%
2026-05-13	4.9500	4.9700	4.785000	4.9200	-0.806%	640,217	+6.301%
2026-05-12	5.1500	5.1700	4.940000	4.9600	-2.935%	794,675	+5.444%
2026-05-11	5.2500	5.2500	5.100000	5.1100	-2.667%	710,948	+2.348%
2026-05-08	5.3000	5.4000	5.230000	5.2500	-0.943%	562,468	-0.381%
2026-05-07	5.7000	5.7154	5.210000	5.3000	-18.960%	1,293,648	-1.321%
2026-05-06	6.3700	6.5800	6.255000	6.5400	+3.975%	374,029	-20.031%
2026-05-05	6.2400	6.4000	6.230000	6.2900	+1.780%	372,258	-16.852%
2026-05-04	6.2000	6.3000	6.080000	6.1800	-1.120%	212,817	-15.372%
2026-05-01	6.2300	6.3100	6.190000	6.2500	-0.160%	235,567	-16.320%
2026-04-30	6.0800	6.2700	6.010000	6.2600	+2.961%	160,247	-16.454%
2026-04-29	6.2900	6.3100	6.060000	6.0800	-4.101%	210,166	-13.980%
2026-04-28	6.3400	6.3500	6.240000	6.3400	+0.158%	145,682	-17.508%
2026-04-27	6.3200	6.4050	6.280000	6.3300	+0.476%	343,615	-17.378%
2026-04-24	6.3400	6.3600	6.260000	6.3000	-0.787%	155,922	-16.984%
2026-04-23	6.2300	6.3950	6.130000	6.3500	+2.419%	216,801	-17.638%
2026-04-22	6.2000	6.3900	6.130000	6.2000	+0.813%	228,756	-15.645%
2026-04-21	6.4000	6.5200	6.140000	6.1500	-3.756%	197,480	-14.959%
2026-04-20	6.3400	6.4900	6.330000	6.3900	+0.789%	222,489	-18.153%
2026-04-17	6.3000	6.4300	6.280000	6.3400	+2.423%	234,833	-17.508%
2026-04-16	6.2100	6.3400	6.115000	6.1900	-0.322%	399,376	-15.509%
2026-04-15	6.1600	6.2600	6.099300	6.2100	+0.485%	222,911	-15.781%
2026-04-14	6.1700	6.2350	6.090000	6.1800	+0.162%	336,567	-15.372%
2026-04-13	5.9400	6.1800	5.940000	6.1700	+2.833%	226,647	-15.235%
2026-04-10	6.1400	6.1700	5.985000	6.0000	-2.439%	186,236	-12.833%
2026-04-09	6.0200	6.2200	6.020000	6.1500	+0.985%	179,509	-14.959%
2026-04-08	6.1000	6.2200	6.060000	6.0900	+3.925%	354,993	-14.122%
2026-04-07	5.7800	5.8950	5.780000	5.8600	+0.342%	308,483	-10.751%
2026-04-06	5.8300	5.9100	5.810000	5.8400	0.000%	195,503	-10.445%
2026-04-02	5.7400	5.9200	5.660000	5.8400	+0.864%	249,012	-10.445%
2026-04-01	5.9000	5.9350	5.765000	5.7900	-1.531%	325,576	-9.672%
2026-03-31	5.8100	5.8950	5.680000	5.8800	+2.797%	564,236	-11.054%
2026-03-30	5.8800	6.0350	5.635000	5.7200	-0.694%	518,590	-8.566%
2026-03-27	6.1800	6.2100	5.740000	5.7600	-7.395%	276,731	-9.201%
2026-03-26	6.1300	6.3600	6.130000	6.2200	0.000%	463,241	-15.916%
2026-03-25	6.1800	6.2400	6.080000	6.2200	+1.634%	306,898	-15.916%
2026-03-24	5.9300	6.2000	5.930000	6.1200	+1.830%	464,452	-14.542%
2026-03-23	5.9600	6.1250	5.950000	6.0100	+3.442%	363,541	-12.978%
2026-03-20	5.9300	5.9500	5.780000	5.8100	-1.858%	425,476	-9.983%
2026-03-19	5.8900	6.0200	5.880000	5.9200	-0.838%	307,841	-11.655%
2026-03-18	6.0900	6.1450	5.960000	5.9700	-2.291%	399,811	-12.395%
2026-03-17	5.9200	6.1300	5.915000	6.1100	+3.735%	422,460	-14.403%
2026-03-16	5.8400	5.9350	5.790000	5.8900	+2.257%	376,215	-11.205%
2026-03-13	5.8200	5.8400	5.620000	5.7600	-0.690%	524,941	-9.201%
2026-03-12	5.8600	5.9200	5.775000	5.8000	-2.192%	473,505	-9.828%
2026-03-11	5.9500	6.0100	5.840000	5.9300	-0.836%	485,357	-11.804%
2026-03-10	6.0200	6.1400	5.950000	5.9800	-1.320%	445,280	-12.542%
2026-03-09	6.2000	6.2500	5.950000	6.0600	-2.258%	734,025	-13.696%
2026-03-06	6.3600	6.4900	6.095000	6.2000	-2.362%	590,482	-15.645%
2026-03-05	6.5000	6.9100	6.095000	6.3500	-10.563%	898,932	-17.638%
2026-03-04	7.1400	7.3350	6.850000	7.1000	-0.560%	407,468	-26.338%
2026-03-03	7.0600	7.1900	6.930000	7.1400	-1.653%	194,350	-26.751%
2026-03-02	7.1000	7.2650	7.020000	7.2600	+2.110%	194,277	-27.961%
2026-02-27	7.0500	7.1600	6.969900	7.1100	-0.559%	212,915	-26.442%
2026-02-26	7.2000	7.2900	6.950000	7.1500	-0.418%	246,419	-26.853%
2026-02-25	7.1600	7.2000	6.950000	7.1800	+0.843%	266,030	-27.159%
2026-02-24	7.2200	7.2200	7.015000	7.1200	-1.111%	281,007	-26.545%
2026-02-23	7.3700	7.3700	7.020000	7.2000	-2.439%	454,239	-27.361%
2026-02-20	7.2800	7.4200	7.160000	7.3800	+0.682%	269,000	-29.133%
2026-02-19	7.2300	7.4450	7.140000	7.3300	+1.103%	316,648	-28.649%
2026-02-18	7.2300	7.3100	7.150000	7.2500	+0.138%	201,630	-27.862%
2026-02-17	7.3900	7.3900	7.150000	7.2400	-2.162%	323,112	-27.762%
2026-02-13	7.3500	7.4700	7.210000	7.4000	+1.370%	245,618	-29.324%
2026-02-12	7.5300	7.6400	7.245000	7.3000	-3.054%	261,564	-28.356%
2026-02-11	7.4600	7.5650	7.375000	7.5300	+1.757%	219,821	-30.544%
2026-02-10	7.3300	7.5580	7.290000	7.4000	+0.955%	197,605	-29.324%
2026-02-09	7.4200	7.5400	7.300000	7.3300	-1.080%	159,713	-28.649%
2026-02-06	7.2300	7.4700	7.230000	7.4100	+2.774%	197,425	-29.420%
2026-02-05	7.5400	7.6150	7.180000	7.2100	-5.381%	234,179	-27.462%
2026-02-04	7.5900	7.7000	7.578100	7.6200	+1.061%	296,594	-31.365%
2026-02-03	7.4000	7.5600	7.330000	7.5400	+2.168%	231,587	-30.637%
2026-02-02	7.1400	7.4000	7.105000	7.3800	+2.929%	219,646	-29.133%
2026-01-30	7.0300	7.1971	7.030000	7.1700	+0.420%	193,784	-27.057%
2026-01-29	7.1700	7.1900	7.030000	7.1400	0.000%	138,695	-26.751%
2026-01-28	7.2500	7.3100	7.040000	7.1400	-1.245%	171,757	-26.751%
2026-01-27	7.1600	7.2750	7.120000	7.2300	+0.837%	130,109	-27.663%
2026-01-26	7.2500	7.2650	7.085000	7.1700	-1.103%	141,251	-27.057%
2026-01-23	7.4300	7.4484	7.245000	7.2500	-2.945%	210,647	-27.862%
2026-01-22	7.3700	7.4850	7.370000	7.4700	+1.633%	201,318	-29.987%
2026-01-21	7.2700	7.3700	7.140000	7.3500	+1.660%	238,409	-28.844%
2026-01-20	7.3800	7.4400	7.225000	7.2300	-3.342%	268,188	-27.663%
2026-01-16	7.4100	7.5000	7.370000	7.4800	+0.809%	355,484	-30.080%
2026-01-15	7.2800	7.4700	7.245000	7.4200	+2.204%	253,762	-29.515%
2026-01-14	7.2800	7.3500	7.230000	7.2600	-0.275%	176,922	-27.961%
2026-01-13	7.3300	7.4500	7.280000	7.2800	-0.682%	184,624	-28.159%
2026-01-12	7.1300	7.3450	7.100000	7.3300	+2.517%	190,851	-28.649%
2026-01-09	7.1000	7.2405	7.050000	7.1500	+0.704%	194,699	-26.853%
2026-01-08	6.9900	7.1200	6.990000	7.1000	+0.852%	273,570	-26.338%
2026-01-07	7.0100	7.0950	6.960000	7.0400	+0.860%	200,877	-25.710%
2026-01-06	6.9400	7.0200	6.850000	6.9800	0.000%	294,159	-25.072%
2026-01-05	6.8300	7.0800	6.830000	6.9800	+2.647%	215,649	-25.072%
2026-01-02	6.8700	6.9200	6.750000	6.8000	-0.730%	202,414	-23.088%
2025-12-31	6.8200	6.9300	6.765000	6.8500	0.000%	302,662	-23.650%
2025-12-30	6.8400	6.9400	6.800000	6.8500	0.000%	192,721	-23.650%
2025-12-29	7.0000	7.0000	6.850000	6.8500	-2.143%	224,424	-23.650%
2025-12-26	6.9700	7.0100	6.920000	7.0000	+0.575%	187,917	-25.286%
2025-12-24	6.9500	6.9900	6.890000	6.9600	+0.144%	93,840	-24.856%
2025-12-23	6.9100	6.9900	6.810000	6.9500	+0.144%	223,352	-24.748%
2025-12-22	7.0900	7.1000	6.825000	6.9400	-1.560%	267,342	-24.640%
2025-12-19	7.3300	7.3500	7.015000	7.0500	-3.689%	402,556	-25.816%
2025-12-18	7.4100	7.5300	7.240000	7.3200	-0.543%	397,833	-28.552%
2025-12-17	7.3600	7.5000	7.330000	7.3600	-0.675%	460,599	-28.940%
2025-12-16	7.3700	7.5000	7.250000	7.4100	+0.679%	445,722	-29.420%
2025-12-15	7.4700	7.5300	7.310000	7.3600	-1.340%	513,071	-28.940%
2025-12-12	7.5600	7.6200	7.410000	7.4600	+0.539%	458,122	-29.893%
2025-12-11	7.2300	7.4650	7.190000	7.4200	+3.199%	344,486	-29.515%
2025-12-10	6.9400	7.2600	6.875000	7.1900	+2.861%	490,300	-27.260%
2025-12-09	7.2500	7.2700	6.985000	6.9900	-3.719%	317,676	-25.179%
2025-12-08	7.3700	7.4865	7.100000	7.2600	-0.684%	664,204	-27.961%
2025-12-05	7.5900	7.6800	7.290000	7.3100	-4.194%	1,488,900	-28.454%
2025-12-04	7.5700	7.7400	7.570000	7.6300	-0.131%	393,586	-31.455%
2025-12-03	7.3300	7.6700	7.330000	7.6400	+4.514%	515,054	-31.545%
2025-12-02	7.2600	7.6000	7.210000	7.3100	+0.689%	698,994	-28.454%
2025-12-01	7.1800	7.4000	7.070000	7.2600	+6.765%	753,269	-27.961%
2025-11-28	6.8600	6.9075	6.730000	6.8000	-0.730%	103,200	-23.088%
2025-11-26	6.8000	6.8750	6.725000	6.8500	+0.587%	287,371	-23.650%
2025-11-25	6.7500	6.8150	6.689000	6.8100	+1.642%	213,130	-23.201%
2025-11-24	6.7200	6.7700	6.560000	6.7000	-0.888%	406,326	-21.940%
2025-11-21	6.6200	6.9400	6.530000	6.7600	+1.961%	352,266	-22.633%
2025-11-20	6.7300	6.8250	6.605000	6.6300	-0.151%	490,902	-21.116%
2025-11-19	6.7500	6.8799	6.605000	6.6400	-1.630%	371,453	-21.235%
2025-11-18	6.6100	6.8800	6.610000	6.7500	+1.657%	500,416	-22.519%
2025-11-17	6.7900	6.9800	6.630000	6.6400	-2.209%	412,909	-21.235%
2025-11-14	6.7000	6.9200	6.670000	6.7900	-1.020%	424,626	-22.975%
2025-11-13	7.1400	7.1700	6.850000	6.8600	-4.722%	374,561	-23.761%
2025-11-12	6.9900	7.3600	6.980000	7.2000	+2.710%	610,309	-27.361%
2025-11-11	6.9600	7.1600	6.880000	7.0100	+0.286%	439,574	-25.392%
2025-11-10	6.8500	7.1525	6.650000	6.9900	+2.044%	632,894	-25.179%
2025-11-07	6.7200	6.9400	6.446500	6.8500	+2.239%	1,011,636	-23.650%
2025-11-06	7.6500	7.6800	6.563500	6.7000	-22.364%	1,262,207	-21.940%
2025-11-05	8.5200	8.7850	8.440000	8.6300	+1.649%	311,791	-39.397%
2025-11-04	8.7500	8.9600	8.140000	8.4900	-6.291%	534,914	-38.398%
2025-11-03	9.0600	9.1000	8.970000	9.0600	-0.165%	148,572	-42.274%
2025-10-31	9.1500	9.1800	8.960000	9.0750	-1.251%	124,082	-42.369%
2025-10-30	9.0500	9.2500	9.050000	9.1900	+0.547%	156,936	-43.090%
2025-10-29	9.2900	9.5200	9.040000	9.1400	-1.931%	144,437	-42.779%
2025-10-28	9.3200	9.4700	9.260400	9.3200	-0.427%	157,986	-43.884%
2025-10-27	9.5100	9.5741	9.170000	9.3600	-1.577%	217,179	-44.124%
2025-10-24	9.4300	9.6000	9.340000	9.5100	+1.494%	168,373	-45.005%
2025-10-23	9.5600	9.6500	9.300000	9.3700	+2.967%	286,554	-44.184%
2025-10-22	9.0500	9.1000	8.870000	9.1000	+1.111%	285,787	-42.527%
2025-10-21	8.9300	9.0700	8.831000	9.0000	+0.334%	153,699	-41.889%
2025-10-20	8.8600	9.0150	8.810000	8.9700	+2.632%	143,984	-41.695%
2025-10-17	8.8500	8.9650	8.722000	8.7400	-2.781%	186,597	-40.160%
2025-10-16	9.2200	9.2700	8.960000	8.9900	-2.389%	180,498	-41.824%
2025-10-15	8.9700	9.2100	8.850000	9.2100	+3.367%	232,959	-43.214%
2025-10-14	8.8000	8.9800	8.730000	8.9100	-0.112%	153,689	-41.302%
2025-10-13	8.8600	8.9400	8.810000	8.9200	+1.364%	164,304	-41.368%
2025-10-10	9.0300	9.1000	8.790000	8.8000	-2.762%	221,028	-40.568%
2025-10-09	9.2000	9.2000	8.980000	9.0500	-1.737%	146,122	-42.210%
2025-10-08	9.0900	9.2100	9.020000	9.2100	+1.881%	153,407	-43.214%
2025-10-07	9.2300	9.2300	9.010000	9.0400	-2.165%	258,583	-42.146%
2025-10-06	9.4800	9.5150	9.210000	9.2400	-2.222%	352,032	-43.398%
2025-10-03	9.5400	9.6550	9.300000	9.4500	-0.526%	267,676	-44.656%
2025-10-02	9.7500	9.7500	9.460100	9.5000	-2.263%	278,002	-44.947%
2025-10-01	9.8200	9.8500	9.652200	9.7200	-2.115%	311,026	-46.193%
2025-09-30	9.7200	9.9400	9.620000	9.9300	+2.266%	355,648	-47.331%
2025-09-29	9.9500	9.9500	9.610000	9.7100	-1.321%	362,361	-46.138%
2025-09-26	9.9800	10.0600	9.750000	9.8400	-1.403%	237,772	-46.850%
2025-09-25	9.8500	9.9800	9.719100	9.9800	+0.706%	198,740	-47.595%
2025-09-24	9.8700	10.0600	9.845000	9.9100	+0.507%	246,362	-47.225%
2025-09-23	9.9900	10.0600	9.790000	9.8600	-0.805%	213,731	-46.957%
2025-09-22	9.8400	10.0300	9.750000	9.9400	+0.811%	212,038	-47.384%
2025-09-19	10.2700	10.2700	9.840000	9.8600	-3.428%	409,763	-46.957%
2025-09-18	10.1400	10.3000	10.080000	10.2100	+1.089%	191,517	-48.776%
2025-09-17	10.3300	10.4000	10.050100	10.1000	-1.942%	228,815	-48.218%
2025-09-16	10.4900	10.4900	10.210000	10.3000	-1.341%	398,019	-49.223%
2025-09-15	10.2000	10.5200	10.145000	10.4400	+2.756%	250,609	-49.904%
2025-09-12	10.2400	10.2400	10.060000	10.1600	-1.455%	183,764	-48.524%
2025-09-11	10.1800	10.3900	10.115000	10.3100	+1.978%	181,719	-49.273%
2025-09-10	10.0100	10.1200	9.980000	10.1100	+0.597%	197,240	-48.269%
2025-09-09	10.2000	10.2200	9.990000	10.0500	-2.522%	192,496	-47.960%
2025-09-08	10.2300	10.3500	10.160000	10.3100	+1.078%	262,666	-49.273%
2025-09-05	10.3800	10.4200	10.090000	10.2000	-1.544%	248,994	-48.725%
2025-09-04	10.2900	10.4400	10.247500	10.3600	+1.271%	217,887	-49.517%
2025-09-03	10.2000	10.3500	10.190000	10.2300	-0.292%	200,184	-48.876%
2025-09-02	10.0900	10.4550	10.020000	10.2600	+0.984%	392,952	-49.025%
2025-08-29	10.2600	10.2750	10.000000	10.1600	-1.167%	314,419	-48.524%
2025-08-28	10.3300	10.3400	10.060000	10.2800	+0.293%	336,592	-49.125%
2025-08-27	9.9200	10.2700	9.870000	10.2500	+2.912%	463,321	-48.976%
2025-08-26	9.8600	10.0050	9.820000	9.9600	+1.014%	512,990	-47.490%
2025-08-25	9.7300	9.9650	9.710000	9.8600	+1.232%	453,220	-46.957%
2025-08-22	9.6300	9.7843	9.510000	9.7400	+2.096%	421,802	-46.304%
2025-08-21	9.3600	9.5500	9.340000	9.5400	+1.814%	366,585	-45.178%
2025-08-20	9.5200	9.5400	9.325000	9.3700	-1.472%	395,800	-44.184%
2025-08-19	9.4900	9.5800	9.395000	9.5100	+0.105%	406,676	-45.005%
2025-08-18	9.4100	9.6150	9.410000	9.5000	+0.956%	402,514	-44.947%
2025-08-15	9.6300	9.6700	9.395000	9.4100	-1.979%	642,703	-44.421%
2025-08-14	9.7300	9.7300	9.490000	9.6000	-1.941%	353,922	-45.521%
2025-08-13	9.9100	9.9300	9.780000	9.7900	-0.811%	348,600	-46.578%
2025-08-12	9.7500	9.8824	9.731000	9.8700	+1.439%	337,951	-47.011%
2025-08-11	9.7100	9.7900	9.630000	9.7300	+0.413%	346,169	-46.249%
2025-08-08	9.8300	9.8700	9.670000	9.6900	-0.920%	288,306	-46.027%
2025-08-07	9.9300	9.9350	9.645100	9.7800	-1.012%	301,753	-46.524%
2025-08-06	9.9000	9.9300	9.680200	9.8800	-0.202%	422,321	-47.065%
2025-08-05	10.0000	10.0000	9.660000	9.9000	-0.302%	531,014	-47.172%
2025-08-04	9.6700	10.0550	9.660000	9.9300	+3.979%	948,496	-47.331%
2025-08-01	9.3800	9.6600	9.090000	9.5500	+1.704%	1,052,975	-45.236%
2025-07-31	9.3300	9.7000	9.100000	9.3900	+12.861%	2,995,388	-44.302%
2025-07-30	8.6100	8.7600	8.290000	8.3200	-3.030%	568,343	-37.139%
2025-07-29	8.6600	8.8964	8.560000	8.5800	-0.464%	384,779	-39.044%
2025-07-28	8.5600	8.8200	8.560000	8.6200	+1.055%	448,764	-39.327%
2025-07-25	8.2800	8.5599	8.240000	8.5300	+3.019%	224,250	-38.687%
2025-07-24	8.2000	8.3300	8.150100	8.2800	+0.242%	254,508	-36.836%
2025-07-23	8.1600	8.2750	8.060000	8.2600	+2.101%	159,833	-36.683%
2025-07-22	8.1200	8.2000	8.075000	8.0900	-0.247%	194,122	-35.352%
2025-07-21	8.2300	8.3200	8.080000	8.1100	-1.338%	181,646	-35.512%
2025-07-18	8.4200	8.4200	8.170000	8.2200	-1.557%	268,532	-36.375%
2025-07-17	8.0300	8.4400	8.030000	8.3500	+4.115%	424,888	-37.365%
2025-07-16	8.0800	8.2100	7.980000	8.0200	-0.249%	266,795	-34.788%
2025-07-15	8.1700	8.1900	8.030000	8.0400	-0.985%	304,304	-34.950%
2025-07-14	8.2700	8.3100	8.030000	8.1200	-2.169%	233,071	-35.591%
2025-07-11	8.3700	8.4100	8.300000	8.3000	-1.190%	178,153	-36.988%
2025-07-10	8.2700	8.4700	8.270000	8.4000	+0.962%	295,261	-37.738%
2025-07-09	8.3800	8.4500	8.260000	8.3200	-0.120%	197,406	-37.139%
2025-07-08	8.2600	8.3700	8.260000	8.3300	+0.970%	279,731	-37.215%
2025-07-07	8.2900	8.3400	8.215000	8.2500	-1.434%	246,183	-36.606%
2025-07-03	8.2500	8.3912	8.230000	8.3700	+2.073%	177,927	-37.515%
2025-07-02	8.2900	8.3600	8.190000	8.2000	-0.726%	294,898	-36.220%
2025-07-01	8.0900	8.3900	8.080000	8.2600	+1.724%	288,108	-36.683%
2025-06-30	8.0700	8.2050	7.983000	8.1200	+1.247%	367,300	-35.591%
2025-06-27	7.9100	8.0300	7.782000	8.0200	+1.648%	1,054,113	-34.788%
2025-06-26	7.9800	8.0197	7.790000	7.8900	-1.066%	330,856	-33.714%
2025-06-25	8.0000	8.1550	7.850000	7.9750	-0.063%	323,255	-34.420%
2025-06-24	7.9500	8.0250	7.830000	7.9800	+0.885%	338,123	-34.461%
2025-06-23	7.7500	7.9300	7.650000	7.9100	+2.196%	240,967	-33.881%
2025-06-20	7.9800	7.9800	7.710000	7.7400	-1.464%	661,495	-32.429%
2025-06-18	7.7500	7.9500	7.700000	7.8550	+1.094%	458,259	-33.418%
2025-06-17	7.9300	7.9300	7.620000	7.7700	-2.018%	529,812	-32.690%
2025-06-16	7.7000	8.0400	7.645000	7.9300	+8.929%	999,100	-34.048%
2025-06-13	7.3600	7.5400	7.270000	7.2800	-1.887%	385,474	-28.159%
2025-06-12	7.3400	7.4200	7.230000	7.4200	+0.542%	357,166	-29.515%
2025-06-11	7.3800	7.4000	7.252000	7.3800	+0.682%	275,220	-29.133%
2025-06-10	7.3200	7.3896	7.250000	7.3300	+0.274%	263,426	-28.649%
2025-06-09	7.1800	7.3750	7.130000	7.3100	+2.238%	424,108	-28.454%
2025-06-06	7.2800	7.3400	7.124600	7.1500	-0.279%	175,147	-26.853%
2025-06-05	7.2500	7.3150	7.160000	7.1700	-0.555%	308,448	-27.057%
2025-06-04	7.2200	7.2300	6.990000	7.2100	-0.552%	296,941	-27.462%
2025-06-03	7.1100	7.3100	7.045000	7.2500	+2.041%	312,261	-27.862%
2025-06-02	7.1400	7.2350	7.060000	7.1050	-0.629%	385,858	-26.390%
2025-05-30	6.9700	7.1800	6.900000	7.1500	+2.582%	282,498	-26.853%
2025-05-29	7.1500	7.1800	6.895000	6.9700	-1.693%	375,277	-24.964%
2025-05-28	7.2800	7.3300	7.065000	7.0900	-2.476%	249,331	-26.234%
2025-05-27	7.1600	7.2800	7.050000	7.2700	+2.684%	248,872	-28.061%
2025-05-23	7.0900	7.1700	7.040000	7.0800	-1.393%	333,154	-26.130%
2025-05-22	7.3900	7.4250	7.140000	7.1800	-3.365%	397,932	-27.159%
2025-05-21	7.6200	7.7100	7.420000	7.4300	-3.506%	244,247	-29.610%
2025-05-20	7.7500	7.8550	7.610000	7.7000	-0.773%	442,593	-32.078%
2025-05-19	7.7400	7.8500	7.686000	7.7600	-0.767%	395,371	-32.603%
2025-05-16	7.8400	7.8850	7.620000	7.8200	-0.761%	480,510	-33.120%
2025-05-15	7.5800	7.9550	7.475000	7.8800	+3.821%	1,169,860	-33.629%
2025-05-14	7.5800	7.6210	7.360100	7.5900	-0.263%	773,744	-31.094%
2025-05-13	7.7700	7.9300	7.585000	7.6100	-1.425%	481,761	-31.275%
2025-05-12	7.7800	7.8400	7.590700	7.7200	+3.485%	693,444	-32.254%
2025-05-09	7.8000	7.8000	7.315000	7.4600	-4.359%	921,622	-29.893%
2025-05-08	7.0500	8.3700	7.030000	7.8000	+16.244%	2,451,167	-32.949%
2025-05-07	6.7400	6.9200	6.640000	6.7100	0.000%	914,888	-22.057%
2025-05-06	6.5200	6.7900	6.285000	6.7100	+2.443%	683,890	-22.057%
2025-05-05	6.6900	6.7590	6.545000	6.5500	-2.385%	357,903	-20.153%
2025-05-02	6.6700	6.7900	6.560000	6.7100	+1.976%	330,236	-22.057%
2025-05-01	6.7500	6.8550	6.545000	6.5800	-1.644%	524,020	-20.517%
2025-04-30	6.6200	6.7350	6.460000	6.6900	-0.298%	562,182	-21.824%
2025-04-29	6.4100	6.7300	6.390000	6.7100	+4.355%	958,406	-22.057%
2025-04-28	6.2200	6.4500	6.200000	6.4300	+3.210%	732,731	-18.663%
2025-04-25	5.7300	6.3300	5.730000	6.2300	+8.348%	969,360	-16.051%
2025-04-24	5.3100	5.7700	5.270000	5.7500	+8.286%	595,341	-9.043%
2025-04-23	5.3900	5.4300	5.265000	5.3100	+0.568%	429,930	-1.507%
2025-04-22	5.3000	5.3400	5.135000	5.2800	+0.571%	295,612	-0.947%
2025-04-21	5.4300	5.4400	5.200100	5.2500	-4.022%	326,638	-0.381%
2025-04-17	5.3900	5.5400	5.375000	5.4700	+1.484%	292,370	-4.388%
2025-04-16	5.6100	5.6400	5.330000	5.3900	-4.263%	281,459	-2.968%
2025-04-15	5.7300	5.7800	5.625000	5.6300	-2.087%	292,890	-7.105%
2025-04-14	5.8200	5.8790	5.670000	5.7500	-0.347%	303,287	-9.043%

.dark-mode .Y01tzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y01tzs{ color: #333333; background-color: white; border: 2px solid #333333; }HDSNHudson Technologies Incstock NASDAQ

HDSN
Hudson Technologies Inc
stock NASDAQ