5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+14.34%
6 MONTH PERFORMANCE
-18.22%
YEAR-TO-DATE PERFORMANCE
-11.53%
1 YEAR PERFORMANCE
-38.04%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.41 | $5.66 (-11.7%) | $6.41 | $5.52 | 1.06 M | $238.12 M |
| 08/05/2026 | $6.34 | $6.22 (-1.89%) | $6.35 | $6.16 | 500.63 K | $261.68 M |
| 08/04/2026 | $6.26 | $6.32 (0.96%) | $6.34 | $6.17 | 565.91 K | $265.89 M |
| 08/03/2026 | $6.18 | $6.23 (0.81%) | $6.27 | $6.15 | 345.00 K | $262.10 M |
| 07/31/2026 | $5.82 | $6.04 (3.78%) | $6.07 | $5.82 | 479.24 K | $255.62 M |
| 07/30/2026 | $5.88 | $5.80 (-1.36%) | $5.97 | $5.72 | 327.40 K | $245.47 M |
| 07/29/2026 | $6.16 | $5.84 (-5.19%) | $6.20 | $5.80 | 639.50 K | $247.16 M |
| 07/28/2026 | $6.26 | $6.16 (-1.6%) | $6.32 | $6.09 | 334.88 K | $260.70 M |
| 07/27/2026 | $6.40 | $6.24 (-2.5%) | $6.47 | $6.24 | 483.55 K | $264.09 M |
| 07/24/2026 | $6.33 | $6.34 (0.16%) | $6.35 | $6.21 | 293.85 K | $268.32 M |
| 07/23/2026 | $6.27 | $6.33 (0.96%) | $6.36 | $6.26 | 368.26 K | $267.90 M |
| 07/22/2026 | $6.01 | $6.19 (3%) | $6.20 | $6.01 | 287.02 K | $261.97 M |
| 07/21/2026 | $6.09 | $6.00 (-1.48%) | $6.15 | $5.98 | 370.84 K | $253.93 M |
| 07/20/2026 | $6.17 | $6.11 (-0.97%) | $6.19 | $5.99 | 443.30 K | $258.59 M |
| 07/17/2026 | $6.24 | $6.17 (-1.12%) | $6.30 | $6.16 | 292.30 K | $261.12 M |
| 07/16/2026 | $6.23 | $6.31 (1.28%) | $6.33 | $6.19 | 410.73 K | $267.05 M |
| 07/15/2026 | $6.23 | $6.23 (0%) | $6.33 | $6.13 | 295.00 K | $263.66 M |
| 07/14/2026 | $6.21 | $6.23 (0.32%) | $6.31 | $6.21 | 411.17 K | $263.66 M |
| 07/13/2026 | $6.43 | $6.20 (-3.58%) | $6.48 | $6.06 | 705.44 K | $262.39 M |
| 07/10/2026 | $6.40 | $6.45 (0.78%) | $6.46 | $6.35 | 280.00 K | $272.97 M |
| 07/09/2026 | $6.42 | $6.41 (-0.16%) | $6.56 | $6.33 | 541.80 K | $271.28 M |
| 07/08/2026 | $6.32 | $6.44 (1.9%) | $6.49 | $6.17 | 967.45 K | $272.55 M |
| 07/07/2026 | $6.04 | $6.33 (4.8%) | $6.37 | $5.98 | 1.11 M | $267.90 M |
| 07/06/2026 | $6.40 | $6.02 (-5.94%) | $6.55 | $5.99 | 835.02 K | $254.78 M |
| 07/02/2026 | $5.72 | $5.99 (4.72%) | $6.03 | $5.69 | 761.97 K | $253.51 M |
| 07/01/2026 | $5.75 | $5.67 (-1.39%) | $5.99 | $5.66 | 842.32 K | $239.96 M |
| 06/30/2026 | $5.44 | $5.74 (5.51%) | $5.77 | $5.41 | 683.64 K | $242.93 M |
| 06/29/2026 | $5.61 | $5.48 (-2.32%) | $5.61 | $5.40 | 447.32 K | $231.92 M |
| 06/26/2026 | $5.58 | $5.56 (-0.36%) | $5.64 | $5.44 | 754.53 K | $235.31 M |
| 06/25/2026 | $5.78 | $5.57 (-3.63%) | $5.81 | $5.49 | 437.50 K | $235.73 M |
| 06/24/2026 | $5.76 | $5.78 (0.35%) | $5.91 | $5.76 | 275.23 K | $244.62 M |
| 06/23/2026 | $5.71 | $5.76 (0.88%) | $5.89 | $5.71 | 309.40 K | $243.77 M |
| 06/22/2026 | $5.88 | $5.76 (-2.04%) | $5.94 | $5.72 | 506.66 K | $243.77 M |
| 06/18/2026 | $5.72 | $5.88 (2.8%) | $5.92 | $5.64 | 482.60 K | $248.85 M |
| 06/17/2026 | $5.56 | $5.63 (1.26%) | $5.75 | $5.55 | 913.80 K | $238.27 M |
| 06/16/2026 | $5.60 | $5.56 (-0.71%) | $5.72 | $5.55 | 416.70 K | $235.31 M |
| 06/15/2026 | $5.80 | $5.59 (-3.62%) | $5.90 | $5.59 | 451.25 K | $236.58 M |
| 06/12/2026 | $5.61 | $5.78 (3.03%) | $5.82 | $5.61 | 391.30 K | $244.62 M |
| 06/11/2026 | $5.53 | $5.59 (1.08%) | $5.62 | $5.32 | 561.30 K | $236.58 M |
| 06/10/2026 | $5.54 | $5.45 (-1.62%) | $5.69 | $5.44 | 514.00 K | $230.65 M |
| 06/09/2026 | $5.48 | $5.54 (1.09%) | $5.67 | $5.47 | 464.52 K | $234.46 M |
| 06/08/2026 | $5.43 | $5.45 (0.37%) | $5.49 | $5.40 | 282.50 K | $230.65 M |
| 06/05/2026 | $5.50 | $5.36 (-2.55%) | $5.54 | $5.33 | 454.24 K | $226.84 M |
| 06/04/2026 | $5.30 | $5.50 (3.77%) | $5.53 | $5.30 | 595.15 K | $232.77 M |
| 06/03/2026 | $5.28 | $5.27 (-0.19%) | $5.31 | $5.23 | 344.42 K | $223.04 M |
| 06/02/2026 | $5.21 | $5.30 (1.73%) | $5.36 | $5.21 | 331.16 K | $224.30 M |
| 06/01/2026 | $5.30 | $5.24 (-1.13%) | $5.36 | $5.16 | 380.14 K | $221.77 M |
| 05/29/2026 | $5.34 | $5.32 (-0.37%) | $5.40 | $5.25 | 410.00 K | $225.15 M |
| 05/28/2026 | $5.41 | $5.37 (-0.74%) | $5.44 | $5.32 | 367.40 K | $227.27 M |
| 05/27/2026 | $5.18 | $5.42 (4.63%) | $5.43 | $5.16 | 852.37 K | $229.38 M |
| 05/26/2026 | $5.10 | $5.13 (0.59%) | $5.24 | $5.09 | 589.83 K | $217.11 M |
| 05/22/2026 | $5.14 | $5.06 (-1.56%) | $5.23 | $5.05 | 497.00 K | $214.15 M |
| 05/21/2026 | $5.03 | $5.17 (2.78%) | $5.33 | $4.93 | 1.24 M | $218.80 M |
| 05/20/2026 | $4.90 | $4.96 (1.22%) | $5.01 | $4.64 | 801.11 K | $209.92 M |
| 05/19/2026 | $4.92 | $4.89 (-0.61%) | $5.01 | $4.82 | 499.11 K | $206.95 M |
| 05/18/2026 | $5.01 | $4.95 (-1.2%) | $5.09 | $4.92 | 789.50 K | $209.49 M |
| 05/15/2026 | $4.78 | $4.92 (2.93%) | $5.01 | $4.70 | 797.90 K | $208.22 M |
| 05/14/2026 | $4.93 | $4.84 (-1.83%) | $5.00 | $4.82 | 420.67 K | $204.84 M |
| 05/13/2026 | $4.95 | $4.92 (-0.61%) | $4.97 | $4.79 | 640.22 K | $208.22 M |
| 05/12/2026 | $5.15 | $4.96 (-3.69%) | $5.17 | $4.94 | 794.67 K | $209.92 M |
| 05/11/2026 | $5.25 | $5.11 (-2.67%) | $5.25 | $5.10 | 710.95 K | $216.26 M |
| 05/08/2026 | $5.30 | $5.25 (-0.94%) | $5.40 | $5.23 | 562.50 K | $222.19 M |
| 05/07/2026 | $5.70 | $5.30 (-7.02%) | $5.72 | $5.21 | 1.29 M | $224.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
