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 $1,114.54 as of August 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,700.61, while $1000 invested 1 year ago would be worth $575.03. This corresponds to total returns of 11.45%, 70.06%, -42.5%, respectively, with annualized returns of 1.09%, 11.2%, -42.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 5.8 | 5.59 | 5.59 | 5.9 | 5.59 | 451,248 |
| June 12, 2026 | 5.61 | 5.78 | 5.78 | 5.82 | 5.61 | 391,269 |
| June 11, 2026 | 5.53 | 5.59 | 5.59 | 5.62 | 5.32 | 561,250 |
| June 10, 2026 | 5.54 | 5.45 | 5.45 | 5.69 | 5.44 | 498,970 |
| June 09, 2026 | 5.48 | 5.54 | 5.54 | 5.67 | 5.47 | 464,519 |
| June 08, 2026 | 5.43 | 5.45 | 5.45 | 5.49 | 5.4 | 282,490 |
| June 05, 2026 | 5.5 | 5.36 | 5.36 | 5.54 | 5.33 | 0 |
| June 04, 2026 | 5.3 | 5.5 | 5.5 | 5.53 | 5.3 | 595,147 |
| June 03, 2026 | 5.28 | 5.27 | 5.27 | 5.31 | 5.22 | 331,547 |
| June 02, 2026 | 5.21 | 5.3 | 5.3 | 5.36 | 5.21 | 326,945 |
| June 01, 2026 | 5.3 | 5.24 | 5.24 | 5.36 | 5.16 | 379,137 |
| May 29, 2026 | 5.34 | 5.32 | 5.32 | 5.4 | 5.25 | 409,783 |
| May 28, 2026 | 5.41 | 5.37 | 5.37 | 5.44 | 5.32 | 367,352 |
| May 27, 2026 | 5.18 | 5.42 | 5.42 | 5.43 | 5.16 | 845,409 |
| May 26, 2026 | 5.1 | 5.13 | 5.13 | 5.24 | 5.09 | 578,447 |
| May 22, 2026 | 5.14 | 5.06 | 5.06 | 5.23 | 5.05 | 496,955 |
| May 21, 2026 | 5.03 | 5.17 | 5.17 | 5.32 | 4.93 | 1.21M |
| May 20, 2026 | 4.9 | 4.96 | 4.96 | 5.01 | 4.64 | 783,584 |
| May 19, 2026 | 4.92 | 4.89 | 4.89 | 5.01 | 4.82 | 497,916 |
| May 18, 2026 | 5.01 | 4.95 | 4.95 | 5.09 | 4.92 | 782,072 |
| May 15, 2026 | 4.78 | 4.92 | 4.92 | 5 | 4.7 | 797,852 |
| May 14, 2026 | 4.93 | 4.84 | 4.84 | 5 | 4.82 | 418,774 |
| May 13, 2026 | 4.95 | 4.92 | 4.92 | 4.97 | 4.79 | 618,307 |
| May 12, 2026 | 5.15 | 4.96 | 4.96 | 5.17 | 4.94 | 779,041 |
AD
