5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
+3.77%
3 MONTH PERFORMANCE
-18.22%
6 MONTH PERFORMANCE
-9.55%
YEAR-TO-DATE PERFORMANCE
-11.53%
1 YEAR PERFORMANCE
-9.69%
Hudson Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.38 | $6.38 (0%) | $6.41 | $6.26 | 115.86 K | $273.77 M |
| 05/05/2026 | $6.24 | $6.29 (0.8%) | $6.40 | $6.23 | 372.26 K | $270.54 M |
| 05/04/2026 | $6.20 | $6.18 (-0.32%) | $6.30 | $6.08 | 212.82 K | $265.81 M |
| 05/01/2026 | $6.23 | $6.25 (0.32%) | $6.31 | $6.19 | 235.60 K | $268.82 M |
| 04/30/2026 | $6.08 | $6.26 (2.96%) | $6.27 | $6.01 | 160.25 K | $269.25 M |
| 04/29/2026 | $6.29 | $6.08 (-3.34%) | $6.31 | $6.06 | 210.20 K | $261.51 M |
| 04/28/2026 | $6.34 | $6.34 (0%) | $6.35 | $6.24 | 145.68 K | $272.69 M |
| 04/27/2026 | $6.32 | $6.33 (0.16%) | $6.41 | $6.28 | 343.64 K | $272.26 M |
| 04/24/2026 | $6.34 | $6.30 (-0.63%) | $6.36 | $6.26 | 156.00 K | $270.97 M |
| 04/23/2026 | $6.23 | $6.35 (1.93%) | $6.40 | $6.13 | 216.80 K | $273.12 M |
| 04/22/2026 | $6.20 | $6.20 (0%) | $6.39 | $6.13 | 228.80 K | $266.67 M |
| 04/21/2026 | $6.40 | $6.15 (-3.91%) | $6.52 | $6.14 | 197.50 K | $264.52 M |
| 04/20/2026 | $6.34 | $6.39 (0.79%) | $6.49 | $6.33 | 222.62 K | $274.84 M |
| 04/17/2026 | $6.30 | $6.34 (0.63%) | $6.43 | $6.28 | 234.83 K | $272.69 M |
| 04/16/2026 | $6.21 | $6.19 (-0.32%) | $6.34 | $6.12 | 399.40 K | $266.24 M |
| 04/15/2026 | $6.16 | $6.21 (0.81%) | $6.26 | $6.10 | 222.91 K | $267.10 M |
| 04/14/2026 | $6.17 | $6.18 (0.16%) | $6.24 | $6.09 | 336.57 K | $265.81 M |
| 04/13/2026 | $5.94 | $6.17 (3.87%) | $6.18 | $5.94 | 226.65 K | $265.38 M |
| 04/10/2026 | $6.14 | $6.00 (-2.28%) | $6.17 | $5.99 | 186.24 K | $258.07 M |
| 04/09/2026 | $6.02 | $6.15 (2.16%) | $6.22 | $6.02 | 179.51 K | $264.52 M |
| 04/08/2026 | $6.10 | $6.09 (-0.16%) | $6.22 | $6.06 | 355.00 K | $261.94 M |
| 04/07/2026 | $5.78 | $5.86 (1.38%) | $5.90 | $5.78 | 308.48 K | $252.05 M |
| 04/06/2026 | $5.83 | $5.84 (0.17%) | $5.91 | $5.81 | 195.50 K | $251.19 M |
| 04/02/2026 | $5.74 | $5.84 (1.74%) | $5.92 | $5.66 | 249.01 K | $251.19 M |
| 04/01/2026 | $5.90 | $5.79 (-1.86%) | $5.94 | $5.77 | 325.58 K | $249.04 M |
| 03/31/2026 | $5.81 | $5.88 (1.2%) | $5.90 | $5.68 | 564.24 K | $252.91 M |
| 03/30/2026 | $5.88 | $5.72 (-2.72%) | $6.04 | $5.64 | 518.60 K | $246.02 M |
| 03/27/2026 | $6.18 | $5.76 (-6.8%) | $6.21 | $5.74 | 276.73 K | $247.75 M |
| 03/26/2026 | $6.13 | $6.22 (1.47%) | $6.36 | $6.13 | 463.24 K | $267.53 M |
| 03/25/2026 | $6.18 | $6.22 (0.65%) | $6.24 | $6.08 | 306.90 K | $267.53 M |
| 03/24/2026 | $5.93 | $6.12 (3.2%) | $6.20 | $5.93 | 464.50 K | $263.23 M |
| 03/23/2026 | $5.96 | $6.01 (0.84%) | $6.13 | $5.95 | 363.54 K | $258.50 M |
| 03/20/2026 | $5.93 | $5.81 (-2.02%) | $5.95 | $5.78 | 425.42 K | $249.90 M |
| 03/19/2026 | $5.89 | $5.92 (0.51%) | $6.02 | $5.88 | 307.84 K | $254.63 M |
| 03/18/2026 | $6.09 | $5.97 (-1.97%) | $6.15 | $5.96 | 399.81 K | $256.78 M |
| 03/17/2026 | $5.92 | $6.11 (3.21%) | $6.13 | $5.92 | 422.50 K | $262.80 M |
| 03/16/2026 | $5.84 | $5.89 (0.86%) | $5.94 | $5.79 | 376.21 K | $253.34 M |
| 03/13/2026 | $5.82 | $5.76 (-1.03%) | $5.84 | $5.62 | 524.94 K | $247.75 M |
| 03/12/2026 | $5.86 | $5.80 (-1.02%) | $5.92 | $5.78 | 473.50 K | $249.47 M |
| 03/11/2026 | $5.95 | $5.93 (-0.34%) | $6.01 | $5.84 | 485.36 K | $255.06 M |
| 03/10/2026 | $6.02 | $5.98 (-0.66%) | $6.14 | $5.95 | 445.30 K | $257.21 M |
| 03/09/2026 | $6.20 | $6.06 (-2.26%) | $6.25 | $5.95 | 734.02 K | $260.65 M |
| 03/06/2026 | $6.36 | $6.20 (-2.52%) | $6.49 | $6.10 | 590.48 K | $266.67 M |
| 03/05/2026 | $6.50 | $6.35 (-2.31%) | $6.91 | $6.10 | 898.93 K | $273.12 M |
| 03/04/2026 | $7.14 | $7.10 (-0.56%) | $7.34 | $6.85 | 407.50 K | $305.38 M |
| 03/03/2026 | $7.06 | $7.14 (1.13%) | $7.19 | $6.93 | 194.35 K | $307.10 M |
| 03/02/2026 | $7.10 | $7.26 (2.25%) | $7.27 | $7.02 | 194.30 K | $312.26 M |
| 02/27/2026 | $7.05 | $7.11 (0.85%) | $7.16 | $6.97 | 212.91 K | $310.37 M |
| 02/26/2026 | $7.20 | $7.15 (-0.69%) | $7.29 | $6.95 | 246.42 K | $312.11 M |
| 02/25/2026 | $7.16 | $7.18 (0.28%) | $7.20 | $6.95 | 266.03 K | $313.42 M |
| 02/24/2026 | $7.22 | $7.12 (-1.39%) | $7.22 | $7.02 | 281.01 K | $310.80 M |
| 02/23/2026 | $7.37 | $7.20 (-2.31%) | $7.37 | $7.02 | 454.24 K | $314.30 M |
| 02/20/2026 | $7.28 | $7.38 (1.37%) | $7.42 | $7.16 | 269.00 K | $322.15 M |
| 02/19/2026 | $7.23 | $7.33 (1.38%) | $7.45 | $7.14 | 316.65 K | $319.97 M |
| 02/18/2026 | $7.23 | $7.25 (0.28%) | $7.31 | $7.15 | 201.63 K | $316.48 M |
| 02/17/2026 | $7.39 | $7.24 (-2.03%) | $7.39 | $7.15 | 323.11 K | $316.04 M |
| 02/13/2026 | $7.35 | $7.40 (0.68%) | $7.47 | $7.21 | 251.92 K | $323.03 M |
| 02/12/2026 | $7.53 | $7.30 (-3.05%) | $7.64 | $7.25 | 261.80 K | $318.66 M |
| 02/11/2026 | $7.46 | $7.53 (0.94%) | $7.57 | $7.38 | 219.82 K | $328.70 M |
| 02/10/2026 | $7.33 | $7.40 (0.95%) | $7.56 | $7.29 | 197.61 K | $323.03 M |
| 02/09/2026 | $7.42 | $7.33 (-1.21%) | $7.54 | $7.30 | 159.71 K | $319.97 M |
| 02/06/2026 | $7.23 | $7.41 (2.49%) | $7.47 | $7.23 | 197.43 K | $323.46 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.
