5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
+19.76%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
-11.53%
1 YEAR PERFORMANCE
-23.39%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.37 | $6.54 (2.67%) | $6.58 | $6.26 | 374.03 K | $276.78 M |
| 05/05/2026 | $6.24 | $6.29 (0.8%) | $6.40 | $6.23 | 372.26 K | $266.20 M |
| 05/04/2026 | $6.20 | $6.18 (-0.32%) | $6.30 | $6.08 | 212.82 K | $261.55 M |
| 05/01/2026 | $6.23 | $6.25 (0.32%) | $6.31 | $6.19 | 235.60 K | $264.51 M |
| 04/30/2026 | $6.08 | $6.26 (2.96%) | $6.27 | $6.01 | 160.25 K | $264.93 M |
| 04/29/2026 | $6.29 | $6.08 (-3.34%) | $6.31 | $6.06 | 210.20 K | $257.32 M |
| 04/28/2026 | $6.34 | $6.34 (0%) | $6.35 | $6.24 | 145.68 K | $268.32 M |
| 04/27/2026 | $6.32 | $6.33 (0.16%) | $6.41 | $6.28 | 343.64 K | $267.90 M |
| 04/24/2026 | $6.34 | $6.30 (-0.63%) | $6.36 | $6.26 | 156.00 K | $266.63 M |
| 04/23/2026 | $6.23 | $6.35 (1.93%) | $6.40 | $6.13 | 216.80 K | $268.74 M |
| 04/22/2026 | $6.20 | $6.20 (0%) | $6.39 | $6.13 | 228.80 K | $262.39 M |
| 04/21/2026 | $6.40 | $6.15 (-3.91%) | $6.52 | $6.14 | 197.50 K | $260.28 M |
| 04/20/2026 | $6.34 | $6.39 (0.79%) | $6.49 | $6.33 | 222.62 K | $270.44 M |
| 04/17/2026 | $6.30 | $6.34 (0.63%) | $6.43 | $6.28 | 234.83 K | $268.32 M |
| 04/16/2026 | $6.21 | $6.19 (-0.32%) | $6.34 | $6.12 | 399.40 K | $261.97 M |
| 04/15/2026 | $6.16 | $6.21 (0.81%) | $6.26 | $6.10 | 222.91 K | $262.82 M |
| 04/14/2026 | $6.17 | $6.18 (0.16%) | $6.24 | $6.09 | 336.57 K | $261.55 M |
| 04/13/2026 | $5.94 | $6.17 (3.87%) | $6.18 | $5.94 | 226.65 K | $261.12 M |
| 04/10/2026 | $6.14 | $6.00 (-2.28%) | $6.17 | $5.99 | 186.24 K | $253.93 M |
| 04/09/2026 | $6.02 | $6.15 (2.16%) | $6.22 | $6.02 | 179.51 K | $260.28 M |
| 04/08/2026 | $6.10 | $6.09 (-0.16%) | $6.22 | $6.06 | 355.00 K | $257.74 M |
| 04/07/2026 | $5.78 | $5.86 (1.38%) | $5.90 | $5.78 | 308.48 K | $248.00 M |
| 04/06/2026 | $5.83 | $5.84 (0.17%) | $5.91 | $5.81 | 195.50 K | $247.16 M |
| 04/02/2026 | $5.74 | $5.84 (1.74%) | $5.92 | $5.66 | 249.01 K | $247.16 M |
| 04/01/2026 | $5.90 | $5.79 (-1.86%) | $5.94 | $5.77 | 325.58 K | $245.04 M |
| 03/31/2026 | $5.81 | $5.88 (1.2%) | $5.90 | $5.68 | 564.24 K | $248.85 M |
| 03/30/2026 | $5.88 | $5.72 (-2.72%) | $6.04 | $5.64 | 518.60 K | $242.08 M |
| 03/27/2026 | $6.18 | $5.76 (-6.8%) | $6.21 | $5.74 | 276.73 K | $243.77 M |
| 03/26/2026 | $6.13 | $6.22 (1.47%) | $6.36 | $6.13 | 463.24 K | $263.24 M |
| 03/25/2026 | $6.18 | $6.22 (0.65%) | $6.24 | $6.08 | 306.90 K | $263.24 M |
| 03/24/2026 | $5.93 | $6.12 (3.2%) | $6.20 | $5.93 | 464.50 K | $259.01 M |
| 03/23/2026 | $5.96 | $6.01 (0.84%) | $6.13 | $5.95 | 363.54 K | $254.35 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.
