Hudson Technologies, Inc. (HDSN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HDSN Historical Return
If you invested $1000 in Hudson Technologies, Inc. (HDSN) 10 years ago, it would be worth $803.46 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,515.62, while $1000 invested 1 year ago would be worth $569.37. This corresponds to total returns of -19.65%, 51.56%, -43.06%, respectively, with annualized returns of -2.16%, 8.68%, -43.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HDSN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.37 | 5.36 | 5.36 | 5.46 | 5.34 | 404,521 |
| October 21, 2026 | 5.32 | 5.41 | 5.41 | 5.43 | 5.28 | 381,206 |
| October 20, 2026 | 5.14 | 5.31 | 5.31 | 5.34 | 5.09 | 628,717 |
| October 19, 2026 | 5.1 | 5.14 | 5.14 | 5.16 | 5.01 | 293,833 |
| October 16, 2026 | 5.05 | 5.01 | 5.01 | 5.13 | 4.95 | 401,216 |
| October 15, 2026 | 5.06 | 5.04 | 5.04 | 5.08 | 5 | 344,198 |
| October 14, 2026 | 5.1 | 5.06 | 5.06 | 5.11 | 4.98 | 559,366 |
| October 13, 2026 | 5.16 | 5.16 | 5.16 | 5.18 | 5.11 | 210,271 |
| October 12, 2026 | 5.12 | 5.12 | 5.12 | 5.16 | 5.11 | 174,801 |
| October 09, 2026 | 5.17 | 5.14 | 5.14 | 5.19 | 5.1 | 282,627 |
| October 08, 2026 | 5.17 | 5.17 | 5.17 | 5.2 | 5.11 | 292,218 |
| October 07, 2026 | 5.3 | 5.15 | 5.15 | 5.3 | 5.1 | 349,255 |
| October 06, 2026 | 5.24 | 5.31 | 5.31 | 5.41 | 5.23 | 295,270 |
| October 05, 2026 | 5.21 | 5.22 | 5.22 | 5.24 | 5.12 | 303,697 |
| October 02, 2026 | 5.3 | 5.23 | 5.23 | 5.31 | 5.23 | 204,671 |
| October 01, 2026 | 5.18 | 5.25 | 5.25 | 5.28 | 5.13 | 320,015 |
| September 30, 2026 | 5.15 | 5.15 | 5.15 | 5.16 | 5.06 | 680,685 |
| September 29, 2026 | 5.13 | 5.15 | 5.15 | 5.17 | 5.06 | 400,712 |
| September 28, 2026 | 5.15 | 5.1 | 5.1 | 5.16 | 5.07 | 261,307 |
| September 25, 2026 | 5.23 | 5.16 | 5.16 | 5.25 | 5.15 | 272,702 |
| September 24, 2026 | 5.12 | 5.23 | 5.23 | 5.25 | 5.07 | 821,245 |
| September 23, 2026 | 5.22 | 5.14 | 5.14 | 5.22 | 5.1 | 423,075 |
| September 22, 2026 | 5.22 | 5.23 | 5.23 | 5.28 | 5.17 | 379,728 |
| September 21, 2026 | 5.15 | 5.19 | 5.19 | 5.22 | 5.1 | 559,101 |
| September 18, 2026 | 5.15 | 5.17 | 5.17 | 5.19 | 5.12 | 552,918 |
| September 17, 2026 | 5.27 | 5.15 | 5.15 | 5.32 | 5.13 | 327,764 |
| September 16, 2026 | 5.21 | 5.21 | 5.21 | 5.24 | 5.1 | 359,902 |
| September 15, 2026 | 5.3 | 5.2 | 5.2 | 5.31 | 5.14 | 423,937 |
| September 11, 2026 | 5.43 | 5.41 | 5.41 | 5.49 | 5.37 | 442,745 |
| September 10, 2026 | 5.38 | 5.35 | 5.35 | 5.45 | 5.3 | 591,346 |
| September 09, 2026 | 5.35 | 5.32 | 5.32 | 5.5 | 5.29 | 485,798 |
| September 08, 2026 | 5.38 | 5.35 | 5.35 | 5.4 | 5.29 | 329,954 |
| September 04, 2026 | 5.22 | 5.35 | 5.35 | 5.36 | 5.22 | 291,616 |
| September 03, 2026 | 5.14 | 5.25 | 5.25 | 5.28 | 5.14 | 0 |
| September 02, 2026 | 5.13 | 5.12 | 5.12 | 5.21 | 5.1 | 618,142 |
| September 01, 2026 | 5.3 | 5.14 | 5.14 | 5.34 | 5.14 | 468,168 |
| August 31, 2026 | 5.39 | 5.34 | 5.34 | 5.4 | 5.32 | 374,688 |
| August 28, 2026 | 5.47 | 5.43 | 5.43 | 5.53 | 5.34 | 620,959 |
| August 27, 2026 | 5.49 | 5.48 | 5.48 | 5.59 | 5.36 | 775,846 |
| August 26, 2026 | 5.51 | 5.29 | 5.29 | 5.52 | 5.24 | 592,075 |
| August 25, 2026 | 5.53 | 5.47 | 5.47 | 5.53 | 5.41 | 610,202 |
| August 24, 2026 | 5.69 | 5.52 | 5.52 | 5.71 | 5.5 | 529,154 |
| August 21, 2026 | 5.67 | 5.63 | 5.63 | 5.7 | 5.61 | 813,859 |
| August 20, 2026 | 5.77 | 5.57 | 5.57 | 5.79 | 5.56 | 696,508 |
| August 19, 2026 | 5.77 | 5.86 | 5.86 | 5.96 | 5.65 | 0 |
| August 18, 2026 | 6.25 | 5.64 | 5.64 | 6.32 | 5.53 | 1.62M |
| August 17, 2026 | 5.66 | 6.15 | 6.15 | 6.38 | 5.52 | 2.26M |
| August 14, 2026 | 5.64 | 5.67 | 5.67 | 5.74 | 5.61 | 289,659 |
| August 13, 2026 | 5.67 | 5.67 | 5.67 | 5.72 | 5.61 | 0 |
| August 12, 2026 | 5.56 | 5.6 | 5.6 | 5.63 | 5.5 | 0 |
| August 11, 2026 | 5.72 | 5.53 | 5.53 | 5.75 | 5.53 | 0 |
| August 10, 2026 | 5.6 | 5.7 | 5.7 | 5.77 | 5.57 | 599,496 |
| August 07, 2026 | 5.68 | 5.6 | 5.6 | 5.77 | 5.57 | 0 |
| August 06, 2026 | 6.41 | 5.66 | 5.66 | 6.41 | 5.52 | 1.06M |
| August 05, 2026 | 6.34 | 6.22 | 6.22 | 6.35 | 6.16 | 470,561 |
| August 04, 2026 | 6.26 | 6.32 | 6.32 | 6.34 | 6.17 | 561,007 |
| August 03, 2026 | 6.18 | 6.23 | 6.23 | 6.27 | 6.15 | 344,406 |
| July 31, 2026 | 5.82 | 6.04 | 6.04 | 6.07 | 5.82 | 479,226 |
| July 30, 2026 | 5.88 | 5.8 | 5.8 | 5.97 | 5.72 | 327,348 |
| July 29, 2026 | 6.16 | 5.84 | 5.84 | 6.2 | 5.8 | 638,026 |
AD
