Hudson Technologies, Inc.HDSNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.14 | $7.40 | $7.11 | $7.38 | 219,096 |
| 1/30/2026 | $7.03 | $7.20 | $7.03 | $7.17 | 193,800 |
| 1/29/2026 | $7.17 | $7.19 | $7.03 | $7.14 | 138,700 |
| 1/28/2026 | $7.25 | $7.31 | $7.04 | $7.14 | 171,800 |
| 1/27/2026 | $7.16 | $7.28 | $7.12 | $7.23 | 130,109 |
| 1/26/2026 | $7.25 | $7.27 | $7.09 | $7.17 | 141,251 |
| 1/23/2026 | $7.43 | $7.45 | $7.25 | $7.25 | 210,647 |
| 1/22/2026 | $7.37 | $7.49 | $7.37 | $7.47 | 201,318 |
| 1/21/2026 | $7.27 | $7.37 | $7.14 | $7.35 | 238,410 |
| 1/20/2026 | $7.38 | $7.44 | $7.23 | $7.23 | 270,532 |
| 1/16/2026 | $7.41 | $7.50 | $7.37 | $7.48 | 356,543 |
| 1/15/2026 | $7.28 | $7.47 | $7.25 | $7.42 | 255,000 |
| 1/14/2026 | $7.28 | $7.35 | $7.23 | $7.26 | 177,800 |
| 1/13/2026 | $7.33 | $7.45 | $7.28 | $7.28 | 185,227 |
| 1/12/2026 | $7.13 | $7.35 | $7.10 | $7.33 | 191,900 |
| 1/9/2026 | $7.10 | $7.25 | $7.05 | $7.15 | 197,500 |
| 1/8/2026 | $6.99 | $7.12 | $6.99 | $7.10 | 275,319 |
| 1/7/2026 | $7.01 | $7.10 | $6.96 | $7.04 | 202,100 |
| 1/6/2026 | $6.94 | $7.02 | $6.85 | $6.98 | 296,800 |
| 1/5/2026 | $6.83 | $7.08 | $6.83 | $6.98 | 216,500 |
| 1/2/2026 | $6.87 | $6.92 | $6.75 | $6.80 | 203,607 |
| 12/31/2025 | $6.82 | $6.93 | $6.77 | $6.85 | 304,342 |
| 12/30/2025 | $6.84 | $6.94 | $6.80 | $6.85 | 192,721 |
| 12/29/2025 | $7.00 | $7.00 | $6.85 | $6.85 | 224,424 |
| 12/26/2025 | $6.97 | $7.01 | $6.92 | $7.00 | 187,917 |
| 12/24/2025 | $6.95 | $6.99 | $6.89 | $6.96 | 93,840 |
| 12/23/2025 | $6.91 | $6.99 | $6.81 | $6.95 | 223,400 |
| 12/22/2025 | $7.09 | $7.10 | $6.83 | $6.94 | 267,342 |
| 12/19/2025 | $7.33 | $7.35 | $7.02 | $7.05 | 402,556 |
| 12/18/2025 | $7.41 | $7.53 | $7.24 | $7.32 | 397,833 |
| 12/17/2025 | $7.36 | $7.50 | $7.33 | $7.36 | 460,600 |
| 12/16/2025 | $7.37 | $7.50 | $7.25 | $7.41 | 445,722 |
| 12/15/2025 | $7.47 | $7.53 | $7.31 | $7.36 | 513,100 |
| 12/12/2025 | $7.56 | $7.62 | $7.41 | $7.46 | 458,122 |
| 12/11/2025 | $7.23 | $7.47 | $7.19 | $7.42 | 344,500 |
| 12/10/2025 | $6.94 | $7.26 | $6.88 | $7.19 | 490,300 |
| 12/9/2025 | $7.25 | $7.27 | $6.99 | $6.99 | 317,700 |
| 12/8/2025 | $7.37 | $7.49 | $7.10 | $7.26 | 664,204 |
| 12/5/2025 | $7.59 | $7.68 | $7.29 | $7.31 | 1.49M |
| 12/4/2025 | $7.57 | $7.74 | $7.57 | $7.63 | 393,600 |
| 12/3/2025 | $7.33 | $7.67 | $7.33 | $7.64 | 515,054 |
| 12/2/2025 | $7.26 | $7.60 | $7.21 | $7.31 | 698,994 |
| 12/1/2025 | $7.18 | $7.40 | $7.07 | $7.26 | 753,269 |
| 11/28/2025 | $6.86 | $6.91 | $6.73 | $6.80 | 103,200 |
| 11/26/2025 | $6.80 | $6.88 | $6.73 | $6.85 | 287,400 |
| 11/25/2025 | $6.75 | $6.82 | $6.69 | $6.81 | 213,130 |
| 11/24/2025 | $6.72 | $6.77 | $6.56 | $6.70 | 406,326 |
| 11/21/2025 | $6.62 | $6.94 | $6.53 | $6.76 | 352,300 |
| 11/20/2025 | $6.73 | $6.83 | $6.61 | $6.63 | 491,002 |
| 11/19/2025 | $6.75 | $6.88 | $6.61 | $6.64 | 371,500 |
| 11/18/2025 | $6.61 | $6.88 | $6.61 | $6.75 | 500,416 |
| 11/17/2025 | $6.79 | $6.98 | $6.63 | $6.64 | 412,909 |
| 11/14/2025 | $6.70 | $6.92 | $6.67 | $6.79 | 424,626 |
| 11/13/2025 | $7.14 | $7.17 | $6.85 | $6.86 | 374,561 |
| 11/12/2025 | $6.99 | $7.36 | $6.98 | $7.20 | 610,309 |
| 11/11/2025 | $6.96 | $7.16 | $6.88 | $7.01 | 439,600 |
| 11/10/2025 | $6.85 | $7.15 | $6.65 | $6.99 | 632,900 |
| 11/7/2025 | $6.72 | $6.94 | $6.45 | $6.85 | 1.01M |
| 11/6/2025 | $7.65 | $7.68 | $6.56 | $6.70 | 1.26M |
| 11/5/2025 | $8.52 | $8.79 | $8.44 | $8.63 | 311,800 |