5 DAY PERFORMANCE
+16.31%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
+4.30%
YEAR-TO-DATE PERFORMANCE
-11.53%
1 YEAR PERFORMANCE
-38.54%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.18 | $5.19 (0.19%) | $5.22 | $5.10 | 559.20 K | $218.35 M |
| 09/18/2026 | $5.15 | $5.17 (0.39%) | $5.19 | $5.12 | 553.73 K | $217.51 M |
| 09/17/2026 | $5.27 | $5.15 (-2.28%) | $5.32 | $5.13 | 327.99 K | $216.66 M |
| 09/16/2026 | $5.21 | $5.21 (0%) | $5.24 | $5.10 | 360.05 K | $219.19 M |
| 09/15/2026 | $5.30 | $5.20 (-1.89%) | $5.31 | $5.14 | 424.46 K | $218.77 M |
| 09/14/2026 | $5.37 | $5.33 (-0.74%) | $5.41 | $5.24 | 367.33 K | $224.24 M |
| 09/11/2026 | $5.47 | $5.41 (-1.1%) | $5.49 | $5.38 | 449.09 K | $227.60 M |
| 09/10/2026 | $5.38 | $5.35 (-0.56%) | $5.45 | $5.30 | 599.14 K | $225.08 M |
| 09/09/2026 | $5.35 | $5.32 (-0.56%) | $5.50 | $5.29 | 486.50 K | $223.82 M |
| 09/08/2026 | $5.38 | $5.35 (-0.56%) | $5.40 | $5.29 | 330.53 K | $225.08 M |
| 09/04/2026 | $5.22 | $5.35 (2.49%) | $5.36 | $5.22 | 298.75 K | $225.08 M |
| 09/03/2026 | $5.14 | $5.25 (2.14%) | $5.28 | $5.14 | 409.74 K | $220.87 M |
| 09/02/2026 | $5.13 | $5.12 (-0.19%) | $5.21 | $5.10 | 618.45 K | $215.40 M |
| 09/01/2026 | $5.30 | $5.14 (-3.02%) | $5.34 | $5.14 | 470.66 K | $216.24 M |
| 08/31/2026 | $5.39 | $5.34 (-0.93%) | $5.40 | $5.32 | 375.75 K | $224.66 M |
| 08/28/2026 | $5.47 | $5.43 (-0.73%) | $5.53 | $5.34 | 621.25 K | $228.44 M |
| 08/27/2026 | $5.49 | $5.48 (-0.18%) | $5.59 | $5.36 | 777.78 K | $230.55 M |
| 08/26/2026 | $5.51 | $5.29 (-3.99%) | $5.52 | $5.24 | 600.96 K | $222.55 M |
| 08/25/2026 | $5.53 | $5.47 (-1.08%) | $5.53 | $5.41 | 611.56 K | $230.13 M |
| 08/24/2026 | $5.69 | $5.52 (-2.99%) | $5.71 | $5.50 | 530.82 K | $232.23 M |
| 08/21/2026 | $5.67 | $5.63 (-0.71%) | $5.70 | $5.61 | 814.39 K | $236.86 M |
| 08/20/2026 | $5.77 | $5.57 (-3.47%) | $5.79 | $5.56 | 699.10 K | $234.33 M |
| 08/19/2026 | $5.67 | $5.86 (3.35%) | $5.96 | $5.65 | 893.62 K | $246.53 M |
| 08/18/2026 | $6.25 | $5.64 (-9.76%) | $6.32 | $5.53 | 1.62 M | $237.28 M |
| 08/17/2026 | $5.66 | $6.15 (8.66%) | $6.38 | $5.52 | 2.29 M | $258.73 M |
| 08/14/2026 | $5.64 | $5.67 (0.53%) | $5.74 | $5.61 | 289.83 K | $238.54 M |
| 08/13/2026 | $5.63 | $5.67 (0.71%) | $5.72 | $5.61 | 298.50 K | $238.54 M |
| 08/12/2026 | $5.56 | $5.60 (0.72%) | $5.63 | $5.50 | 466.60 K | $235.60 M |
| 08/11/2026 | $5.72 | $5.53 (-3.32%) | $5.75 | $5.53 | 491.80 K | $232.65 M |
| 08/10/2026 | $5.60 | $5.70 (1.79%) | $5.77 | $5.57 | 599.82 K | $239.80 M |
| 08/07/2026 | $5.68 | $5.60 (-1.41%) | $5.77 | $5.57 | 792.40 K | $235.60 M |
| 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 |
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.
