Hudson Technologies, Inc. (HDSN) NASDAQ
5.30
+0.05999996(+1.15%)
Currency In USD
- 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 $1,531.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,715.21, while $1000 invested 1 year ago would be worth $731.03. This corresponds to total returns of 53.18%, 71.52%, -26.9%, respectively, with annualized returns of 4.35%, 11.39%, -26.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HDSN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 5.25 | 5.11 | 5.11 | 5.25 | 5.1 | 694,746 |
| May 08, 2026 | 5.3 | 5.25 | 5.25 | 5.4 | 5.23 | 541,812 |
| May 07, 2026 | 5.7 | 5.3 | 5.3 | 5.72 | 5.21 | 1.28M |
| May 06, 2026 | 6.37 | 6.54 | 6.54 | 6.58 | 6.26 | 361,399 |
| May 05, 2026 | 6.24 | 6.29 | 6.29 | 6.4 | 6.23 | 361,609 |
| May 04, 2026 | 6.2 | 6.18 | 6.18 | 6.3 | 6.08 | 201,709 |
| May 01, 2026 | 6.23 | 6.25 | 6.25 | 6.31 | 6.19 | 211,158 |
| April 30, 2026 | 6.08 | 6.26 | 6.26 | 6.27 | 6.01 | 108,520 |
| April 29, 2026 | 6.29 | 6.08 | 6.08 | 6.31 | 6.06 | 182,175 |
| April 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.24 | 143,924 |
| April 27, 2026 | 6.32 | 6.33 | 6.33 | 6.41 | 6.28 | 327,798 |
| April 24, 2026 | 6.34 | 6.3 | 6.3 | 6.36 | 6.26 | 155,288 |
| April 23, 2026 | 6.23 | 6.35 | 6.35 | 6.4 | 6.13 | 216,778 |
| April 22, 2026 | 6.2 | 6.2 | 6.2 | 6.39 | 6.13 | 225,299 |
| April 21, 2026 | 6.4 | 6.15 | 6.15 | 6.52 | 6.14 | 174,941 |
| April 20, 2026 | 6.34 | 6.39 | 6.39 | 6.49 | 6.33 | 222,617 |
| April 17, 2026 | 6.3 | 6.34 | 6.34 | 6.43 | 6.28 | 234,829 |
| April 16, 2026 | 6.21 | 6.19 | 6.19 | 6.34 | 6.12 | 321,234 |
| April 15, 2026 | 6.16 | 6.21 | 6.21 | 6.26 | 6.1 | 222,558 |
| April 14, 2026 | 6.17 | 6.18 | 6.18 | 6.24 | 6.09 | 336,376 |
| April 13, 2026 | 5.94 | 6.17 | 6.17 | 6.18 | 5.94 | 226,146 |
| April 10, 2026 | 6.14 | 6 | 6 | 6.17 | 5.99 | 186,210 |
| April 09, 2026 | 6.02 | 6.15 | 6.15 | 6.22 | 6.02 | 179,503 |
| April 08, 2026 | 6.1 | 6.09 | 6.09 | 6.22 | 6.06 | 285,780 |
| April 07, 2026 | 5.78 | 5.86 | 5.86 | 5.9 | 5.78 | 308,483 |
| April 06, 2026 | 5.83 | 5.84 | 5.84 | 5.91 | 5.81 | 195,503 |
| April 02, 2026 | 5.74 | 5.84 | 5.84 | 5.92 | 5.66 | 248,932 |
| April 01, 2026 | 5.9 | 5.79 | 5.79 | 5.94 | 5.77 | 325,507 |
| March 31, 2026 | 5.81 | 5.88 | 5.88 | 5.9 | 5.68 | 564,234 |
| March 30, 2026 | 5.88 | 5.72 | 5.72 | 6.04 | 5.64 | 514,011 |
| March 27, 2026 | 6.18 | 5.76 | 5.76 | 6.21 | 5.75 | 260,388 |
| March 26, 2026 | 6.13 | 6.22 | 6.22 | 6.36 | 6.13 | 434,541 |
| March 25, 2026 | 6.18 | 6.22 | 6.22 | 6.24 | 6.08 | 264,774 |
| March 24, 2026 | 5.93 | 6.12 | 6.12 | 6.2 | 5.93 | 342,271 |
| March 23, 2026 | 5.96 | 6.01 | 6.01 | 6.13 | 5.95 | 363,384 |
| March 20, 2026 | 5.93 | 5.81 | 5.81 | 5.95 | 5.78 | 421,648 |
| March 19, 2026 | 5.89 | 5.92 | 5.92 | 6.02 | 5.88 | 306,506 |
| March 18, 2026 | 6.09 | 5.97 | 5.97 | 6.15 | 5.96 | 382,598 |
| March 17, 2026 | 5.92 | 6.11 | 6.11 | 6.13 | 5.92 | 422,460 |
| March 16, 2026 | 5.84 | 5.89 | 5.89 | 5.94 | 5.79 | 376,211 |
| March 13, 2026 | 5.82 | 5.76 | 5.76 | 5.84 | 5.62 | 520,942 |
| March 12, 2026 | 5.86 | 5.8 | 5.8 | 5.92 | 5.78 | 405,787 |
| March 11, 2026 | 5.95 | 5.93 | 5.93 | 6.01 | 5.84 | 480,966 |
| March 10, 2026 | 6.02 | 5.98 | 5.98 | 6.14 | 5.95 | 445,279 |
| March 09, 2026 | 6.2 | 6.06 | 6.06 | 6.25 | 5.95 | 734,019 |
