Hudson Technologies, Inc. - Common Stock (HDSN)
7.1500
-0.0200 (-0.28%)
NASDAQ · Last Trade: Jun 7th, 4:20 AM EDT
Historical Prices For Hudson Technologies, Inc. - Common Stock (HDSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 7.28 | 7.34 | 7.12 | 7.15 | 174,161 | 7.15 |
| 6/05/2025 | 7.25 | 7.32 | 7.16 | 7.17 | 308,448 | 7.17 |
| 6/04/2025 | 7.22 | 7.23 | 6.99 | 7.21 | 296,941 | 7.21 |
| 6/03/2025 | 7.11 | 7.31 | 7.04 | 7.25 | 312,261 | 7.25 |
| 6/02/2025 | 7.14 | 7.24 | 7.06 | 7.11 | 385,858 | 7.11 |
| 5/30/2025 | 6.97 | 7.18 | 6.90 | 7.15 | 282,498 | 7.15 |
| 5/29/2025 | 7.15 | 7.18 | 6.89 | 6.97 | 374,677 | 6.97 |
| 5/28/2025 | 7.28 | 7.33 | 7.07 | 7.09 | 249,331 | 7.09 |
| 5/27/2025 | 7.16 | 7.28 | 7.05 | 7.27 | 248,862 | 7.27 |
| 5/23/2025 | 7.09 | 7.17 | 7.04 | 7.08 | 333,154 | 7.08 |
| 5/22/2025 | 7.39 | 7.42 | 7.14 | 7.18 | 397,932 | 7.18 |
| 5/21/2025 | 7.62 | 7.71 | 7.42 | 7.43 | 244,247 | 7.43 |
| 5/20/2025 | 7.75 | 7.86 | 7.61 | 7.70 | 442,593 | 7.70 |
| 5/19/2025 | 7.74 | 7.85 | 7.69 | 7.76 | 395,371 | 7.76 |
| 5/16/2025 | 7.84 | 7.88 | 7.62 | 7.82 | 480,510 | 7.82 |
| 5/15/2025 | 7.58 | 7.96 | 7.47 | 7.88 | 1,169,860 | 7.88 |
| 5/14/2025 | 7.58 | 7.62 | 7.36 | 7.59 | 773,744 | 7.59 |
| 5/13/2025 | 7.77 | 7.93 | 7.58 | 7.61 | 481,761 | 7.61 |
| 5/12/2025 | 7.78 | 7.84 | 7.59 | 7.72 | 693,444 | 7.72 |
| 5/09/2025 | 7.80 | 7.80 | 7.32 | 7.46 | 921,622 | 7.46 |
| 5/08/2025 | 7.05 | 8.37 | 7.03 | 7.80 | 2,451,167 | 7.80 |
| 5/07/2025 | 6.74 | 6.92 | 6.64 | 6.71 | 914,888 | 6.71 |
| 5/06/2025 | 6.52 | 6.79 | 6.29 | 6.71 | 683,890 | 6.71 |
| 5/05/2025 | 6.69 | 6.76 | 6.54 | 6.55 | 357,903 | 6.55 |
| 5/02/2025 | 6.67 | 6.79 | 6.56 | 6.71 | 330,236 | 6.71 |
| 5/01/2025 | 6.75 | 6.86 | 6.54 | 6.58 | 524,020 | 6.58 |
| 4/30/2025 | 6.62 | 6.74 | 6.46 | 6.69 | 562,182 | 6.69 |
| 4/29/2025 | 6.41 | 6.73 | 6.39 | 6.71 | 946,608 | 6.71 |
| 4/28/2025 | 6.22 | 6.45 | 6.20 | 6.43 | 732,731 | 6.43 |
| 4/25/2025 | 5.73 | 6.33 | 5.73 | 6.23 | 969,360 | 6.23 |
| 4/24/2025 | 5.31 | 5.77 | 5.27 | 5.75 | 595,341 | 5.75 |
| 4/23/2025 | 5.39 | 5.43 | 5.26 | 5.31 | 429,930 | 5.31 |
| 4/22/2025 | 5.30 | 5.34 | 5.13 | 5.28 | 295,311 | 5.28 |
| 4/21/2025 | 5.43 | 5.44 | 5.20 | 5.25 | 326,638 | 5.25 |
| 4/17/2025 | 5.39 | 5.54 | 5.38 | 5.47 | 292,370 | 5.47 |
| 4/16/2025 | 5.61 | 5.64 | 5.33 | 5.39 | 281,448 | 5.39 |
| 4/15/2025 | 5.73 | 5.78 | 5.63 | 5.63 | 292,890 | 5.63 |
| 4/14/2025 | 5.82 | 5.88 | 5.67 | 5.75 | 303,287 | 5.75 |
| 4/11/2025 | 5.53 | 5.79 | 5.49 | 5.77 | 358,252 | 5.77 |
| 4/10/2025 | 5.54 | 5.58 | 5.39 | 5.53 | 481,260 | 5.53 |
| 4/09/2025 | 5.21 | 5.78 | 5.21 | 5.63 | 591,381 | 5.63 |
| 4/08/2025 | 5.47 | 5.53 | 5.18 | 5.27 | 543,517 | 5.27 |
| 4/07/2025 | 5.35 | 5.64 | 5.18 | 5.35 | 728,713 | 5.35 |
| 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 |