5 DAY PERFORMANCE
+4.48%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
-22.70%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
-46.61%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.11 | $6.05 (-0.98%) | $6.24 | $6.02 | 380,115 | $275.24 M |
| 03/11/2025 | $5.79 | $6.05 (4.49%) | $6.12 | $5.78 | 660,860 | $271.43 M |
| 03/10/2025 | $5.72 | $5.82 (1.75%) | $5.86 | $5.68 | 870,206 | $261.11 M |
| 03/07/2025 | $5.43 | $5.80 (6.81%) | $6.02 | $5.33 | 1.33 M | $260.21 M |
| 03/06/2025 | $5.55 | $5.61 (1.08%) | $5.63 | $5.50 | 702,847 | $251.69 M |
| 03/05/2025 | $5.48 | $5.59 (2.01%) | $5.60 | $5.47 | 364,400 | $250.79 M |
| 03/04/2025 | $5.40 | $5.47 (1.3%) | $5.54 | $5.29 | 415,841 | $245.40 M |
| 03/03/2025 | $5.75 | $5.47 (-4.87%) | $5.80 | $5.46 | 523,519 | $245.40 M |
| 02/28/2025 | $5.79 | $5.76 (-0.52%) | $5.79 | $5.64 | 455,020 | $261.71 M |
| 02/27/2025 | $5.85 | $5.77 (-1.37%) | $5.89 | $5.76 | 333,249 | $262.16 M |
| 02/26/2025 | $5.88 | $5.87 (-0.17%) | $5.90 | $5.77 | 362,116 | $266.71 M |
| 02/25/2025 | $5.77 | $5.89 (2.08%) | $5.90 | $5.75 | 313,001 | $267.61 M |
| 02/24/2025 | $5.77 | $5.75 (-0.35%) | $5.80 | $5.70 | 579,600 | $261.25 M |
| 02/21/2025 | $6.01 | $5.78 (-3.83%) | $6.01 | $5.78 | 527,206 | $262.62 M |
| 02/20/2025 | $5.90 | $5.96 (1.02%) | $6.01 | $5.90 | 465,400 | $270.80 M |
| 02/19/2025 | $5.99 | $5.90 (-1.5%) | $6.08 | $5.87 | 503,300 | $268.07 M |
| 02/18/2025 | $5.87 | $6.04 (2.9%) | $6.09 | $5.87 | 484,400 | $274.43 M |
| 02/14/2025 | $5.70 | $5.84 (2.46%) | $5.86 | $5.65 | 309,139 | $265.34 M |
| 02/13/2025 | $5.64 | $5.67 (0.53%) | $5.70 | $5.60 | 389,300 | $257.62 M |
| 02/12/2025 | $5.63 | $5.63 (0%) | $5.66 | $5.56 | 409,500 | $255.80 M |
| 02/11/2025 | $5.61 | $5.69 (1.43%) | $5.73 | $5.59 | 288,000 | $258.53 M |
| 02/10/2025 | $5.56 | $5.64 (1.44%) | $5.66 | $5.55 | 331,749 | $256.26 M |
| 02/07/2025 | $5.62 | $5.55 (-1.25%) | $5.64 | $5.52 | 277,239 | $252.17 M |
| 02/06/2025 | $5.52 | $5.65 (2.36%) | $5.67 | $5.52 | 317,609 | $256.71 M |
| 02/05/2025 | $5.67 | $5.54 (-2.29%) | $5.70 | $5.53 | 280,200 | $251.71 M |
| 02/04/2025 | $5.72 | $5.67 (-0.87%) | $5.74 | $5.67 | 274,719 | $257.62 M |
| 02/03/2025 | $5.71 | $5.73 (0.35%) | $5.77 | $5.62 | 446,236 | $260.35 M |
| 01/31/2025 | $5.73 | $5.80 (1.22%) | $5.88 | $5.69 | 317,664 | $263.53 M |
| 01/30/2025 | $5.79 | $5.75 (-0.69%) | $5.85 | $5.72 | 234,300 | $261.25 M |
| 01/29/2025 | $5.81 | $5.77 (-0.69%) | $5.84 | $5.71 | 292,800 | $262.16 M |
| 01/28/2025 | $5.65 | $5.83 (3.19%) | $5.84 | $5.65 | 271,738 | $264.89 M |
| 01/27/2025 | $5.91 | $5.64 (-4.57%) | $5.98 | $5.59 | 340,500 | $256.26 M |
| 01/24/2025 | $5.91 | $5.90 (-0.17%) | $6.02 | $5.88 | 413,794 | $268.07 M |
| 01/23/2025 | $5.95 | $5.91 (-0.67%) | $5.99 | $5.86 | 388,817 | $268.52 M |
| 01/22/2025 | $6.07 | $5.96 (-1.81%) | $6.08 | $5.95 | 312,645 | $270.80 M |
| 01/21/2025 | $6.09 | $6.08 (-0.16%) | $6.14 | $6.03 | 316,111 | $276.25 M |
| 01/17/2025 | $6.09 | $6.09 (0%) | $6.13 | $6.03 | 267,200 | $276.70 M |
| 01/16/2025 | $6.00 | $6.03 (0.5%) | $6.10 | $6.00 | 257,819 | $273.98 M |
| 01/15/2025 | $5.90 | $6.03 (2.2%) | $6.07 | $5.84 | 271,325 | $273.98 M |
| 01/14/2025 | $5.73 | $5.89 (2.79%) | $5.90 | $5.70 | 234,800 | $267.61 M |
| 01/13/2025 | $5.71 | $5.68 (-0.53%) | $5.77 | $5.66 | 356,400 | $258.07 M |
| 01/10/2025 | $5.91 | $5.78 (-2.2%) | $5.92 | $5.72 | 289,500 | $262.62 M |
| 01/08/2025 | $5.97 | $5.88 (-1.51%) | $5.97 | $5.78 | 297,900 | $267.16 M |
| 01/07/2025 | $6.05 | $5.98 (-1.16%) | $6.08 | $5.94 | 441,061 | $271.70 M |
| 01/06/2025 | $5.90 | $6.06 (2.71%) | $6.17 | $5.89 | 696,839 | $275.34 M |
| 01/03/2025 | $5.71 | $5.85 (2.45%) | $5.89 | $5.70 | 516,841 | $265.80 M |
| 01/02/2025 | $5.61 | $5.69 (1.43%) | $5.78 | $5.57 | 577,900 | $258.53 M |
| 12/31/2024 | $5.49 | $5.58 (1.64%) | $5.62 | $5.46 | 520,100 | $253.53 M |
| 12/30/2024 | $5.38 | $5.46 (1.49%) | $5.51 | $5.27 | 507,500 | $248.08 M |
| 12/27/2024 | $5.39 | $5.40 (0.19%) | $5.47 | $5.28 | 302,179 | $245.35 M |
| 12/26/2024 | $5.30 | $5.41 (2.08%) | $5.45 | $5.27 | 294,800 | $245.81 M |
| 12/24/2024 | $5.29 | $5.34 (0.95%) | $5.36 | $5.24 | 155,100 | $242.63 M |
| 12/23/2024 | $5.27 | $5.29 (0.38%) | $5.35 | $5.25 | 379,842 | $240.35 M |
| 12/20/2024 | $5.24 | $5.29 (0.95%) | $5.38 | $5.24 | 636,829 | $240.35 M |
| 12/19/2024 | $5.31 | $5.30 (-0.19%) | $5.36 | $5.17 | 507,900 | $240.81 M |
| 12/18/2024 | $5.35 | $5.25 (-1.87%) | $5.45 | $5.21 | 636,812 | $238.54 M |
| 12/17/2024 | $5.46 | $5.37 (-1.65%) | $5.47 | $5.32 | 519,705 | $243.99 M |
| 12/16/2024 | $5.61 | $5.44 (-3.03%) | $5.72 | $5.29 | 1.31 M | $247.17 M |
| 12/13/2024 | $5.77 | $5.62 (-2.6%) | $5.85 | $5.49 | 970,455 | $255.35 M |
| 12/12/2024 | $5.86 | $5.75 (-1.88%) | $5.92 | $5.73 | 349,916 | $261.25 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.
