Hudson Technologies Inc (HDSN) Historical Stock Data
7.46 ↑0.04 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDSN is down -0.25% a day on average. There have been 17 days where Hudson Technologies Inc closed green and 13 days where HDSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7.56 | 7.46 | ↓$0.10 (-1.32%) | 7.41 | 7.62 | 458.12K |
| 2025-12-11 | 7.23 | 7.42 | ↑$0.19 (2.63%) | 7.19 | 7.47 | 344.48K |
| 2025-12-10 | 6.94 | 7.19 | ↑$0.25 (3.60%) | 6.88 | 7.26 | 490.30K |
| 2025-12-09 | 7.25 | 6.99 | ↓$0.26 (-3.59%) | 6.99 | 7.27 | 317.67K |
| 2025-12-08 | 7.37 | 7.26 | ↓$0.11 (-1.49%) | 7.10 | 7.49 | 664.20K |
| 2025-12-05 | 7.59 | 7.31 | ↓$0.28 (-3.69%) | 7.29 | 7.68 | 1.49M |
| 2025-12-04 | 7.57 | 7.63 | ↑$0.06 (0.79%) | 7.57 | 7.74 | 393.59K |
| 2025-12-03 | 7.33 | 7.64 | ↑$0.31 (4.23%) | 7.33 | 7.67 | 515.05K |
| 2025-12-02 | 7.26 | 7.31 | ↑$0.05 (0.69%) | 7.21 | 7.60 | 698.98K |
| 2025-12-01 | 7.18 | 7.26 | ↑$0.08 (1.11%) | 7.07 | 7.40 | 753.27K |
| 2025-11-28 | 6.86 | 6.80 | ↓$0.06 (-0.87%) | 6.73 | 6.91 | 103.20K |
| 2025-11-26 | 6.80 | 6.85 | ↑$0.05 (0.74%) | 6.73 | 6.88 | 287.37K |
| 2025-11-25 | 6.75 | 6.81 | ↑$0.06 (0.89%) | 6.69 | 6.82 | 213.13K |
| 2025-11-24 | 6.72 | 6.70 | ↓$0.02 (-0.30%) | 6.56 | 6.77 | 406.24K |
| 2025-11-21 | 6.62 | 6.76 | ↑$0.14 (2.11%) | 6.53 | 6.94 | 352.27K |
| 2025-11-20 | 6.73 | 6.63 | ↓$0.10 (-1.49%) | 6.61 | 6.83 | 491K |
| 2025-11-19 | 6.75 | 6.64 | ↓$0.11 (-1.63%) | 6.61 | 6.88 | 360.94K |
| 2025-11-18 | 6.61 | 6.75 | ↑$0.14 (2.12%) | 6.61 | 6.88 | 500.33K |
| 2025-11-17 | 6.79 | 6.64 | ↓$0.15 (-2.21%) | 6.63 | 6.98 | 412.88K |
| 2025-11-14 | 6.70 | 6.79 | ↑$0.09 (1.34%) | 6.67 | 6.92 | 424.63K |
| 2025-11-13 | 7.14 | 6.86 | ↓$0.28 (-3.92%) | 6.85 | 7.17 | 374.56K |
| 2025-11-12 | 6.99 | 7.20 | ↑$0.21 (3.00%) | 6.98 | 7.36 | 610.31K |
| 2025-11-11 | 6.96 | 7.01 | ↑$0.05 (0.72%) | 6.88 | 7.16 | 439.57K |
| 2025-11-10 | 6.85 | 6.99 | ↑$0.14 (2.04%) | 6.65 | 7.15 | 632.89K |
| 2025-11-07 | 6.72 | 6.85 | ↑$0.13 (1.93%) | 6.45 | 6.94 | 1.01M |
| 2025-11-06 | 7.65 | 6.70 | ↓$0.95 (-12.42%) | 6.56 | 7.68 | 1.26M |
| 2025-11-05 | 8.52 | 8.63 | ↑$0.11 (1.29%) | 8.44 | 8.79 | 311.79K |
| 2025-11-04 | 8.75 | 8.49 | ↓$0.26 (-2.97%) | 8.14 | 8.96 | 535.21K |
| 2025-11-03 | 9.06 | 9.06 | ↑$0.00 (0.00%) | 8.97 | 9.10 | 148.57K |
| 2025-10-31 | 9.15 | 9.08 | ↓$0.08 (-0.82%) | 8.96 | 9.18 | 124.08K |
Create an account or log in to view more rows.
$HDSN ATH tomorrow we can do it
$HDSN buying this dip
$HDSN bear trap
$HDSN buying this dip
$HDSN now I buy
$HDSN added
$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