5 DAY PERFORMANCE
+29.27%
1 MONTH PERFORMANCE
+37.96%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
+32.17%
YEAR-TO-DATE PERFORMANCE
+69.35%
1 YEAR PERFORMANCE
+61.54%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.59 | $7.31 (-3.69%) | $7.68 | $7.29 | 1.49 M | $319.10 M |
| 12/04/2025 | $7.57 | $7.63 (0.79%) | $7.74 | $7.57 | 393.60 K | $333.07 M |
| 12/03/2025 | $7.33 | $7.64 (4.23%) | $7.67 | $7.33 | 515.05 K | $333.50 M |
| 12/02/2025 | $7.26 | $7.31 (0.69%) | $7.60 | $7.21 | 698.99 K | $319.10 M |
| 12/01/2025 | $7.18 | $7.26 (1.11%) | $7.40 | $7.07 | 753.27 K | $316.91 M |
| 11/28/2025 | $6.86 | $6.80 (-0.87%) | $6.91 | $6.73 | 103.20 K | $296.83 M |
| 11/26/2025 | $6.80 | $6.85 (0.74%) | $6.88 | $6.73 | 287.40 K | $299.02 M |
| 11/25/2025 | $6.75 | $6.81 (0.89%) | $6.82 | $6.69 | 213.13 K | $297.27 M |
| 11/24/2025 | $6.72 | $6.70 (-0.3%) | $6.77 | $6.56 | 406.33 K | $292.47 M |
| 11/21/2025 | $6.62 | $6.76 (2.11%) | $6.94 | $6.53 | 352.30 K | $295.09 M |
| 11/20/2025 | $6.73 | $6.63 (-1.49%) | $6.83 | $6.61 | 491.00 K | $289.41 M |
| 11/19/2025 | $6.75 | $6.64 (-1.63%) | $6.88 | $6.61 | 371.50 K | $289.85 M |
| 11/18/2025 | $6.61 | $6.75 (2.12%) | $6.88 | $6.61 | 500.42 K | $294.65 M |
| 11/17/2025 | $6.79 | $6.64 (-2.21%) | $6.98 | $6.63 | 412.91 K | $289.85 M |
| 11/14/2025 | $6.70 | $6.79 (1.34%) | $6.92 | $6.67 | 424.63 K | $296.40 M |
| 11/13/2025 | $7.14 | $6.86 (-3.92%) | $7.17 | $6.85 | 374.56 K | $299.45 M |
| 11/12/2025 | $6.99 | $7.20 (3%) | $7.36 | $6.98 | 610.31 K | $314.30 M |
| 11/11/2025 | $6.96 | $7.01 (0.72%) | $7.16 | $6.88 | 439.60 K | $306.00 M |
| 11/10/2025 | $6.85 | $6.99 (2.04%) | $7.15 | $6.65 | 632.90 K | $305.13 M |
| 11/07/2025 | $6.72 | $6.85 (1.93%) | $6.94 | $6.45 | 1.01 M | $299.02 M |
| 11/06/2025 | $7.65 | $6.70 (-12.42%) | $7.68 | $6.56 | 1.26 M | $292.47 M |
| 11/05/2025 | $8.52 | $8.63 (1.29%) | $8.79 | $8.44 | 311.80 K | $376.72 M |
| 11/04/2025 | $8.75 | $8.49 (-2.97%) | $8.96 | $8.14 | 535.21 K | $370.61 M |
| 11/03/2025 | $9.06 | $9.06 (0%) | $9.10 | $8.97 | 148.57 K | $395.49 M |
| 10/31/2025 | $9.15 | $9.07 (-0.87%) | $9.18 | $8.96 | 124.10 K | $395.73 M |
| 10/30/2025 | $9.05 | $9.19 (1.55%) | $9.25 | $9.05 | 156.94 K | $400.97 M |
| 10/29/2025 | $9.29 | $9.14 (-1.61%) | $9.52 | $9.04 | 144.44 K | $398.79 M |
| 10/28/2025 | $9.32 | $9.32 (0%) | $9.47 | $9.26 | 158.00 K | $406.64 M |
| 10/27/2025 | $9.51 | $9.36 (-1.58%) | $9.57 | $9.17 | 217.20 K | $408.39 M |
| 10/24/2025 | $9.43 | $9.51 (0.85%) | $9.60 | $9.34 | 168.40 K | $414.93 M |
| 10/23/2025 | $9.56 | $9.37 (-1.99%) | $9.65 | $9.30 | 286.60 K | $408.82 M |
| 10/22/2025 | $9.05 | $9.10 (0.55%) | $9.10 | $8.87 | 285.80 K | $397.04 M |
| 10/21/2025 | $8.93 | $9.00 (0.78%) | $9.07 | $8.83 | 153.70 K | $392.68 M |
| 10/20/2025 | $8.86 | $8.97 (1.24%) | $9.02 | $8.81 | 143.98 K | $391.37 M |
| 10/17/2025 | $8.85 | $8.74 (-1.24%) | $8.97 | $8.72 | 186.60 K | $381.34 M |
| 10/16/2025 | $9.22 | $8.99 (-2.49%) | $9.27 | $8.96 | 180.50 K | $392.24 M |
| 10/15/2025 | $8.97 | $9.21 (2.68%) | $9.21 | $8.85 | 233.00 K | $401.84 M |
| 10/14/2025 | $8.80 | $8.91 (1.25%) | $8.98 | $8.73 | 153.70 K | $388.75 M |
| 10/13/2025 | $8.86 | $8.92 (0.68%) | $8.94 | $8.81 | 164.30 K | $389.19 M |
| 10/10/2025 | $9.03 | $8.80 (-2.55%) | $9.10 | $8.79 | 221.03 K | $383.95 M |
| 10/09/2025 | $9.20 | $9.05 (-1.63%) | $9.20 | $8.98 | 146.12 K | $394.86 M |
| 10/08/2025 | $9.09 | $9.21 (1.32%) | $9.21 | $9.02 | 153.41 K | $401.84 M |
| 10/07/2025 | $9.23 | $9.04 (-2.06%) | $9.23 | $9.01 | 258.58 K | $394.43 M |
| 10/06/2025 | $9.48 | $9.24 (-2.53%) | $9.52 | $9.21 | 352.03 K | $403.15 M |
| 10/03/2025 | $9.54 | $9.45 (-0.94%) | $9.65 | $9.30 | 267.70 K | $412.31 M |
| 10/02/2025 | $9.75 | $9.50 (-2.56%) | $9.75 | $9.46 | 278.00 K | $414.50 M |
| 10/01/2025 | $9.82 | $9.72 (-1.02%) | $9.85 | $9.65 | 311.03 K | $424.10 M |
| 09/30/2025 | $9.72 | $9.93 (2.16%) | $9.94 | $9.62 | 355.65 K | $433.26 M |
| 09/29/2025 | $9.95 | $9.71 (-2.41%) | $9.95 | $9.61 | 362.40 K | $423.66 M |
| 09/26/2025 | $9.98 | $9.84 (-1.4%) | $10.06 | $9.75 | 237.77 K | $429.33 M |
| 09/25/2025 | $9.85 | $9.98 (1.32%) | $9.98 | $9.72 | 198.74 K | $435.44 M |
| 09/24/2025 | $9.87 | $9.91 (0.41%) | $10.06 | $9.85 | 246.40 K | $432.39 M |
| 09/23/2025 | $9.99 | $9.86 (-1.3%) | $10.06 | $9.79 | 213.73 K | $430.20 M |
| 09/22/2025 | $9.84 | $9.94 (1.02%) | $10.03 | $9.75 | 212.04 K | $433.69 M |
| 09/19/2025 | $10.27 | $9.86 (-3.99%) | $10.27 | $9.84 | 409.80 K | $430.20 M |
| 09/18/2025 | $10.14 | $10.21 (0.69%) | $10.30 | $10.08 | 191.52 K | $445.47 M |
| 09/17/2025 | $10.33 | $10.10 (-2.23%) | $10.40 | $10.05 | 228.82 K | $440.67 M |
| 09/16/2025 | $10.49 | $10.30 (-1.81%) | $10.49 | $10.21 | 398.02 K | $449.40 M |
| 09/15/2025 | $10.20 | $10.44 (2.35%) | $10.52 | $10.15 | 250.61 K | $455.51 M |
| 09/12/2025 | $10.24 | $10.16 (-0.78%) | $10.24 | $10.06 | 183.80 K | $443.29 M |
| 09/11/2025 | $10.18 | $10.31 (1.28%) | $10.39 | $10.12 | 181.72 K | $449.84 M |
| 09/10/2025 | $10.01 | $10.11 (1%) | $10.12 | $9.98 | 197.24 K | $441.11 M |
| 09/09/2025 | $10.20 | $10.05 (-1.47%) | $10.22 | $9.99 | 192.50 K | $438.49 M |
| 09/08/2025 | $10.23 | $10.31 (0.78%) | $10.35 | $10.16 | 262.70 K | $449.84 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.
