Hudson Technologies, Inc. - Common Stock (HDSN)
5.8000
+0.0500 (0.87%)
Hudson Technologies Inc. is a leading provider of innovative solutions in the HVAC and refrigeration industries, specializing in the recycling and reclaiming of refrigerants
The company focuses on promoting environmental sustainability through its advanced technologies and services, which help businesses manage their refrigerant inventory and comply with regulatory requirements. Hudson Technologies also offers technical support and product development services, aiming to enhance the efficiency and performance of cooling systems while minimizing their impact on the environment. Their commitment to sustainability and customer service positions them as a key player in the evolving landscape of clean energy solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.73 | 5.88 | 5.69 | 5.80 | 317,648 | 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 |
| 1/03/2025 | 5.71 | 5.89 | 5.70 | 5.85 | 516,841 | 5.85 |
| 1/02/2025 | 5.61 | 5.78 | 5.57 | 5.69 | 577,855 | 5.69 |
| 12/31/2024 | 5.46 | 0.00 | 5.58 | 5.58 | 0 | 5.58 |
| 12/30/2024 | 5.38 | 5.51 | 5.27 | 5.46 | 507,486 | 5.46 |
| 12/27/2024 | 5.39 | 5.47 | 5.28 | 5.40 | 302,179 | 5.40 |
| 12/26/2024 | 5.30 | 5.45 | 5.27 | 5.41 | 294,775 | 5.41 |
| 12/24/2024 | 5.29 | 5.36 | 5.24 | 5.34 | 155,079 | 5.34 |
| 12/23/2024 | 5.27 | 5.35 | 5.25 | 5.29 | 379,842 | 5.29 |
| 12/20/2024 | 5.24 | 5.38 | 5.24 | 5.29 | 636,829 | 5.29 |
| 12/19/2024 | 5.31 | 5.36 | 5.17 | 5.30 | 409,888 | 5.30 |
| 12/18/2024 | 5.35 | 5.45 | 5.21 | 5.25 | 636,797 | 5.25 |
| 12/17/2024 | 5.46 | 5.47 | 5.32 | 5.37 | 519,705 | 5.37 |
| 12/16/2024 | 5.61 | 5.72 | 5.29 | 5.44 | 1,306,416 | 5.44 |
| 12/13/2024 | 5.77 | 5.85 | 5.49 | 5.62 | 970,455 | 5.62 |
| 12/12/2024 | 5.86 | 5.92 | 5.73 | 5.75 | 349,899 | 5.75 |
| 12/11/2024 | 5.88 | 6.00 | 5.87 | 5.88 | 388,683 | 5.88 |
| 12/10/2024 | 5.77 | 5.93 | 5.68 | 5.90 | 707,228 | 5.90 |
| 12/09/2024 | 5.83 | 6.11 | 5.78 | 5.84 | 663,840 | 5.84 |
| 12/06/2024 | 5.92 | 5.97 | 5.77 | 5.85 | 430,865 | 5.85 |
| 12/05/2024 | 6.07 | 6.07 | 5.89 | 5.91 | 432,098 | 5.91 |
| 12/04/2024 | 6.00 | 6.12 | 5.93 | 6.04 | 555,914 | 6.04 |
| 12/03/2024 | 5.99 | 6.03 | 5.87 | 5.98 | 619,005 | 5.98 |
| 12/02/2024 | 5.93 | 6.05 | 5.81 | 6.04 | 657,496 | 6.04 |
| 11/29/2024 | 5.89 | 6.05 | 5.87 | 5.94 | 255,544 | 5.94 |
| 11/27/2024 | 5.87 | 5.99 | 5.84 | 5.88 | 749,409 | 5.88 |
| 11/26/2024 | 6.02 | 6.05 | 5.84 | 5.87 | 520,778 | 5.87 |
| 11/25/2024 | 5.97 | 6.12 | 5.93 | 6.03 | 1,396,465 | 6.03 |
| 11/22/2024 | 6.06 | 6.12 | 5.96 | 6.01 | 574,817 | 6.01 |
| 11/21/2024 | 5.91 | 6.06 | 5.89 | 6.03 | 635,304 | 6.03 |
| 11/20/2024 | 5.76 | 5.92 | 5.75 | 5.91 | 791,667 | 5.91 |
| 11/19/2024 | 5.87 | 5.88 | 5.67 | 5.76 | 533,575 | 5.76 |
| 11/18/2024 | 5.98 | 6.02 | 5.89 | 5.89 | 420,271 | 5.89 |
| 11/15/2024 | 6.22 | 6.22 | 5.89 | 5.95 | 503,008 | 5.95 |
| 11/14/2024 | 6.29 | 6.45 | 6.12 | 6.18 | 622,003 | 6.18 |
| 11/13/2024 | 6.02 | 6.36 | 5.95 | 6.29 | 930,739 | 6.29 |
| 11/12/2024 | 5.73 | 6.03 | 5.71 | 5.98 | 2,224,244 | 5.98 |
| 11/11/2024 | 5.92 | 5.97 | 5.68 | 5.73 | 2,789,441 | 5.73 |
| 11/08/2024 | 5.84 | 5.91 | 5.72 | 5.90 | 816,397 | 5.90 |
| 11/07/2024 | 5.81 | 5.99 | 5.67 | 5.83 | 1,301,941 | 5.83 |
| 11/06/2024 | 6.00 | 6.03 | 5.35 | 5.88 | 1,786,245 | 5.88 |
| 11/05/2024 | 6.60 | 6.90 | 5.67 | 5.92 | 3,522,635 | 5.92 |
| 11/04/2024 | 7.42 | 7.66 | 7.34 | 7.59 | 545,475 | 7.59 |
| 11/01/2024 | 7.71 | 7.75 | 7.40 | 7.42 | 510,906 | 7.42 |