Hudson Technologies Inc (HDSN) Historical Stock Data
7.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDSN is up 0.70% a day on average. There have been 14 days where Hudson Technologies Inc closed green and 16 days where HDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.80 | 7.46 | ↓$0.34 (-4.36%) | 7.32 | 7.80 | 0.92M |
| 2025-05-08 | 7.05 | 7.80 | ↑$0.75 (10.64%) | 7.03 | 8.37 | 2.45M |
| 2025-05-07 | 6.74 | 6.71 | ↓$0.03 (-0.45%) | 6.64 | 6.92 | 0.91M |
| 2025-05-06 | 6.52 | 6.71 | ↑$0.19 (2.91%) | 6.29 | 6.79 | 683.89K |
| 2025-05-05 | 6.69 | 6.55 | ↓$0.14 (-2.09%) | 6.55 | 6.76 | 357.90K |
| 2025-05-02 | 6.67 | 6.71 | ↑$0.04 (0.60%) | 6.56 | 6.79 | 330.24K |
| 2025-05-01 | 6.75 | 6.58 | ↓$0.17 (-2.52%) | 6.55 | 6.86 | 524.02K |
| 2025-04-30 | 6.62 | 6.69 | ↑$0.07 (1.06%) | 6.46 | 6.74 | 562.18K |
| 2025-04-29 | 6.41 | 6.71 | ↑$0.30 (4.68%) | 6.39 | 6.73 | 0.96M |
| 2025-04-28 | 6.22 | 6.43 | ↑$0.21 (3.38%) | 6.20 | 6.45 | 732.73K |
| 2025-04-25 | 5.73 | 6.23 | ↑$0.50 (8.73%) | 5.73 | 6.33 | 0.97M |
| 2025-04-24 | 5.31 | 5.75 | ↑$0.44 (8.29%) | 5.27 | 5.77 | 595.34K |
| 2025-04-23 | 5.39 | 5.31 | ↓$0.08 (-1.48%) | 5.27 | 5.43 | 429.93K |
| 2025-04-22 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.14 | 5.34 | 295.61K |
| 2025-04-21 | 5.43 | 5.25 | ↓$0.18 (-3.31%) | 5.20 | 5.44 | 326.64K |
| 2025-04-17 | 5.39 | 5.47 | ↑$0.08 (1.48%) | 5.38 | 5.54 | 292.37K |
| 2025-04-16 | 5.61 | 5.39 | ↓$0.22 (-3.92%) | 5.33 | 5.64 | 281.45K |
| 2025-04-15 | 5.73 | 5.63 | ↓$0.10 (-1.75%) | 5.63 | 5.78 | 292.89K |
| 2025-04-14 | 5.82 | 5.75 | ↓$0.07 (-1.20%) | 5.67 | 5.88 | 303.29K |
| 2025-04-11 | 5.53 | 5.77 | ↑$0.24 (4.34%) | 5.49 | 5.79 | 358.25K |
| 2025-04-10 | 5.54 | 5.53 | ↓$0.01 (-0.18%) | 5.39 | 5.59 | 481.26K |
| 2025-04-09 | 5.21 | 5.63 | ↑$0.42 (8.06%) | 5.21 | 5.78 | 591.42K |
| 2025-04-08 | 5.47 | 5.27 | ↓$0.20 (-3.66%) | 5.19 | 5.53 | 543.52K |
| 2025-04-07 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.18 | 5.66 | 728.71K |
| 2025-04-04 | 5.51 | 5.45 | ↓$0.06 (-1.09%) | 5.11 | 5.60 | 615.40K |
| 2025-04-03 | 6.03 | 5.65 | ↓$0.38 (-6.30%) | 5.62 | 6.07 | 650.45K |
| 2025-04-02 | 6.02 | 6.16 | ↑$0.14 (2.33%) | 5.98 | 6.21 | 478.61K |
| 2025-04-01 | 6.15 | 6.04 | ↓$0.11 (-1.79%) | 6.00 | 6.17 | 786.91K |
| 2025-03-31 | 6.12 | 6.17 | ↑$0.05 (0.82%) | 6.01 | 6.18 | 439.77K |
| 2025-03-28 | 6.30 | 6.18 | ↓$0.12 (-1.90%) | 6.10 | 6.34 | 405.05K |
Create an account or log in to view more rows.
$HDSN this sell-off is meh.
$HDSN Hedgies
we aren't going anywhere!
$HDSN this is going to skyrocket tmr!!!
$HDSN Shorts are calling in all the favors
$HDSN She's gettin' ready to...
$HDSN how low can she go
$HDSN buy the fear
$HDSN not good
$HDSN I blocked some bears and I liked it!
$HDSN we had no volume for days before the last big rip