Hudson Technologies, Inc. - HDSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	8.85	8.74	8.74	8.97	8.72	186,573
October 16, 2025	9.22	8.99	8.99	9.27	8.96	180,498
October 15, 2025	8.97	9.21	9.21	9.21	8.85	233,000
October 14, 2025	8.8	8.91	8.91	8.98	8.73	153,700
October 13, 2025	8.86	8.92	8.92	8.94	8.81	164,304
October 10, 2025	9.03	8.8	8.8	9.1	8.79	221,028
October 09, 2025	9.2	9.05	9.05	9.2	8.98	146,122
October 08, 2025	9.09	9.21	9.21	9.21	9.02	153,407
October 07, 2025	9.23	9.04	9.04	9.23	9.01	258,583
October 06, 2025	9.48	9.24	9.24	9.52	9.21	352,032
October 03, 2025	9.54	9.45	9.45	9.65	9.3	267,700
October 02, 2025	9.75	9.5	9.5	9.75	9.46	278,002
October 01, 2025	9.82	9.72	9.72	9.85	9.65	311,026
September 30, 2025	9.72	9.93	9.93	9.94	9.62	355,648
September 29, 2025	9.95	9.71	9.71	9.95	9.61	362,400
September 26, 2025	9.98	9.84	9.84	10.06	9.75	237,772
September 25, 2025	9.85	9.98	9.98	9.98	9.72	198,740
September 24, 2025	9.87	9.91	9.91	10.06	9.85	246,400
September 23, 2025	9.99	9.86	9.86	10.06	9.79	213,731
September 22, 2025	9.84	9.94	9.94	10.03	9.75	212,038
September 19, 2025	10.27	9.86	9.86	10.27	9.84	409,800
September 18, 2025	10.14	10.21	10.21	10.3	10.08	191,500
September 17, 2025	10.33	10.1	10.1	10.4	10.05	228,800
September 16, 2025	10.49	10.3	10.3	10.49	10.21	398,019
September 15, 2025	10.2	10.44	10.44	10.52	10.15	250,609
September 12, 2025	10.24	10.16	10.16	10.24	10.06	183,800
September 11, 2025	10.18	10.31	10.31	10.39	10.12	181,719
September 10, 2025	10.01	10.11	10.11	10.12	9.98	197,240
September 09, 2025	10.2	10.05	10.05	10.22	9.99	192,500
September 08, 2025	10.23	10.31	10.31	10.35	10.16	262,700
September 05, 2025	10.38	10.2	10.2	10.42	10.09	249,000
September 04, 2025	10.29	10.36	10.36	10.44	10.25	217,900
September 03, 2025	10.2	10.23	10.23	10.35	10.19	200,200
September 02, 2025	10.09	10.26	10.26	10.46	10.02	393,000
August 29, 2025	10.26	10.16	10.16	10.28	10	314,419
August 28, 2025	10.33	10.28	10.28	10.34	10.06	336,600
August 27, 2025	9.92	10.25	10.25	10.27	9.87	463,321
August 26, 2025	9.86	9.96	9.96	10.01	9.82	512,989
August 25, 2025	9.73	9.86	9.86	9.97	9.71	453,220
August 22, 2025	9.63	9.74	9.74	9.78	9.51	421,802
August 21, 2025	9.36	9.54	9.54	9.55	9.34	366,585
August 20, 2025	9.52	9.37	9.37	9.54	9.32	395,800
August 19, 2025	9.49	9.51	9.51	9.58	9.4	406,700
August 18, 2025	9.41	9.5	9.5	9.62	9.41	402,514
August 15, 2025	9.63	9.41	9.41	9.67	9.4	642,703
August 14, 2025	9.73	9.6	9.6	9.73	9.49	353,922
August 13, 2025	9.91	9.79	9.79	9.93	9.78	348,600
August 12, 2025	9.75	9.87	9.87	9.88	9.73	338,000
August 11, 2025	9.71	9.73	9.73	9.79	9.63	346,200
August 08, 2025	9.83	9.69	9.69	9.87	9.67	288,306
August 07, 2025	9.93	9.78	9.78	9.94	9.65	301,753
August 06, 2025	9.9	9.88	9.88	9.93	9.68	422,321
August 05, 2025	10	9.9	9.9	10	9.66	531,014
August 04, 2025	9.67	9.93	9.93	10.06	9.66	948,496
August 01, 2025	9.38	9.55	9.55	9.66	9.09	1.05M
July 31, 2025	9.33	9.39	9.39	9.7	9.1	3M
July 30, 2025	8.61	8.32	8.32	8.76	8.29	568,343
July 29, 2025	8.66	8.58	8.58	8.9	8.56	384,800
July 28, 2025	8.56	8.62	8.62	8.82	8.56	448,764
July 25, 2025	8.28	8.53	8.53	8.56	8.24	224,250

Hudson Technologies, Inc. (HDSN) NASDAQ