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 $925.51 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,668.21, while $1000 invested 1 year ago would be worth $531.99. This corresponds to total returns of -7.45%, 66.82%, -46.8%, respectively, with annualized returns of -0.77%, 10.78%, -46.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 6.26 | 6.16 | 6.16 | 6.32 | 6.09 | 334,712 |
| July 27, 2026 | 6.4 | 6.24 | 6.24 | 6.47 | 6.24 | 483,386 |
| July 23, 2026 | 6.27 | 6.33 | 6.33 | 6.36 | 6.26 | 368,245 |
| July 22, 2026 | 6.01 | 6.19 | 6.19 | 6.2 | 6.01 | 285,969 |
| July 21, 2026 | 6.09 | 6 | 6 | 6.15 | 5.98 | 370,832 |
| July 20, 2026 | 6.17 | 6.11 | 6.11 | 6.19 | 5.99 | 443,263 |
| July 17, 2026 | 6.24 | 6.17 | 6.17 | 6.3 | 6.16 | 291,468 |
| July 16, 2026 | 6.23 | 6.31 | 6.31 | 6.33 | 6.19 | 410,711 |
| July 15, 2026 | 6.32 | 6.23 | 6.23 | 6.32 | 6.13 | 294,974 |
| July 14, 2026 | 6.21 | 6.23 | 6.23 | 6.31 | 6.21 | 411,148 |
| July 13, 2026 | 6.43 | 6.2 | 6.2 | 6.48 | 6.06 | 705,375 |
| July 10, 2026 | 6.4 | 6.45 | 6.45 | 6.46 | 6.35 | 279,854 |
| July 09, 2026 | 6.42 | 6.41 | 6.41 | 6.56 | 6.33 | 540,737 |
| July 08, 2026 | 6.32 | 6.44 | 6.44 | 6.49 | 6.17 | 888,504 |
| July 07, 2026 | 6.04 | 6.33 | 6.33 | 6.37 | 5.98 | 1.11M |
| July 06, 2026 | 6.4 | 6.02 | 6.02 | 6.55 | 5.99 | 832,589 |
| July 02, 2026 | 5.72 | 5.99 | 5.99 | 6.03 | 5.69 | 742,501 |
| July 01, 2026 | 5.75 | 5.67 | 5.67 | 5.99 | 5.66 | 842,262 |
| June 30, 2026 | 5.44 | 5.74 | 5.74 | 5.77 | 5.41 | 683,633 |
| June 29, 2026 | 5.61 | 5.48 | 5.48 | 5.61 | 5.4 | 436,185 |
| June 26, 2026 | 5.58 | 5.56 | 5.56 | 5.64 | 5.44 | 754,506 |
| June 25, 2026 | 5.78 | 5.57 | 5.57 | 5.81 | 5.49 | 437,468 |
| June 24, 2026 | 5.76 | 5.78 | 5.78 | 5.91 | 5.76 | 275,193 |
| June 23, 2026 | 5.71 | 5.76 | 5.76 | 5.89 | 5.71 | 309,370 |
| June 22, 2026 | 5.88 | 5.76 | 5.76 | 5.94 | 5.72 | 506,577 |
| June 18, 2026 | 5.72 | 5.88 | 5.88 | 5.92 | 5.64 | 482,565 |
| June 17, 2026 | 5.56 | 5.63 | 5.63 | 5.75 | 5.55 | 913,760 |
| June 16, 2026 | 5.6 | 5.56 | 5.56 | 5.72 | 5.55 | 414,972 |
AD
