Get the Stockscreener App
5.88
4.44%
0.25
After Hours:
5.88
Hudson Technologies Inc Stock (HDSN) Price History
The historical daily chart and data for Hudson Technologies Inc stock (HDSN), show that the latest closing stock price as of June 18, 2026, is $5.88.
- Hudson Technologies Inc all-time high stock price is $15.24, occurred on February 26, 2024.
- The lowest Hudson Technologies Inc stock price recorded was $0.00 on November 13, 2025. Since then, Hudson Technologies Inc's stock price has risen over to $5.88 now.
- The 52-week high stock price for HDSN is $10.52, representing a 78.91% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for HDSN is $4.64, indicating a -21.09% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Hudson Technologies Inc (HDSN) stock in the beginning of 2025 was $4.44. The stock closed the year at $10.12, a gain of over 127.93% for the year.
The table below shows more information about HDSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $5.92 | $5.64 | $0.28 | 470,131.0 | +4.44% |
| Jun 17, 2026 | $5.75 | $5.54 | $0.20 | 913,760.0 | +1.26% |
| Jun 16, 2026 | $5.72 | $5.55 | $0.1695 | 414,953.0 | -0.54% |
| Jun 15, 2026 | $5.90 | $5.58 | $0.313 | 451,248.0 | -3.29% |
| Jun 12, 2026 | $5.82 | $5.61 | $0.205 | 380,669.0 | +3.40% |
| Jun 11, 2026 | $5.62 | $5.32 | $0.305 | 561,250.0 | +2.57% |
| Jun 10, 2026 | $5.69 | $5.44 | $0.25 | 498,970.0 | -1.62% |
| Jun 09, 2026 | $5.67 | $5.47 | $0.20 | 464,322.0 | +1.65% |
| Jun 08, 2026 | $5.49 | $5.40 | $0.0942 | 282,490.0 | +1.68% |
| Jun 05, 2026 | $5.54 | $5.33 | $0.21 | 454,171.0 | -2.55% |
| Jun 04, 2026 | $5.53 | $5.29 | $0.235 | 595,147.0 | +4.36% |
| Jun 03, 2026 | $5.31 | $5.22 | $0.085 | 344,386.0 | -0.57% |
| Jun 02, 2026 | $5.36 | $5.21 | $0.145 | 326,945.0 | +1.15% |
| Jun 01, 2026 | $5.36 | $5.16 | $0.196 | 379,137.0 | -1.50% |
| May 29, 2026 | $5.40 | $5.25 | $0.15 | 409,682.0 | -0.93% |
| May 28, 2026 | $5.44 | $5.32 | $0.12 | 367,030.0 | -0.92% |
| May 27, 2026 | $5.43 | $5.16 | $0.275 | 845,409.0 | +5.65% |
| May 26, 2026 | $5.24 | $5.08 | $0.155 | 580,712.0 | +1.38% |
| May 22, 2026 | $5.23 | $5.05 | $0.1808 | 488,696.0 | -2.13% |
| May 21, 2026 | $5.33 | $4.93 | $0.395 | 1,244,360.0 | +4.23% |
| May 20, 2026 | $5.01 | $4.64 | $0.37 | 783,584.0 | +1.43% |
Hudson Technologies Inc Stock (HDSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hudson Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HDSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hudson Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hudson Technologies Inc Stock (HDSN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.92 | $5.16 | $0.76 | 7,007,710.0 | +10.53% |
| May, 2026 | $6.58 | $4.64 | $1.94 | 12,300,513.0 | -15.02% |
| Apr, 2026 | $6.52 | $5.66 | $0.86 | 4,894,934.0 | +6.46% |
| Mar, 2026 | $7.33 | $5.62 | $1.71 | 9,571,819.0 | -17.30% |
| Feb, 2026 | $7.70 | $6.95 | $0.75 | 4,770,562.0 | -0.84% |
| Jan, 2026 | $7.50 | $6.75 | $0.75 | 4,087,083.0 | +4.67% |
Hudson Technologies Inc Stock (HDSN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.74 | $6.80 | $0.94 | 9,402,901.0 | +0.74% |
| Nov, 2025 | $9.10 | $6.45 | $2.65 | 8,855,716.0 | -25.07% |
| Oct, 2025 | $9.85 | $8.72 | $1.13 | 4,575,497.0 | -8.61% |
| Sep, 2025 | $10.52 | $9.61 | $0.91 | 5,388,703.0 | -2.26% |
| Aug, 2025 | $10.34 | $9.09 | $1.25 | 9,644,660.0 | +8.20% |
| Jul, 2025 | $9.70 | $7.98 | $1.72 | 8,705,710.0 | +15.64% |
| Jun, 2025 | $8.21 | $6.99 | $1.21 | 8,481,581.0 | +13.57% |
| May, 2025 | $8.37 | $6.29 | $2.08 | 12,733,998.0 | +6.88% |
| Apr, 2025 | $6.74 | $5.11 | $1.62 | 11,194,302.0 | +8.43% |
| Mar, 2025 | $6.35 | $5.33 | $1.02 | 10,115,786.0 | +7.12% |
| Feb, 2025 | $6.09 | $5.52 | $0.57 | 7,259,258.0 | -0.69% |
| Jan, 2025 | $6.17 | $5.57 | $0.60 | 7,025,135.0 | +3.94% |
Hudson Technologies Inc Stock (HDSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.12 | $5.17 | $0.95 | 10,616,726.0 | -8.08% |
| Nov, 2024 | $7.75 | $5.35 | $2.40 | 20,773,006.0 | -22.56% |
| Oct, 2024 | $8.55 | $7.51 | $1.04 | 9,005,350.0 | -8.03% |
| Sep, 2024 | $8.66 | $7.58 | $1.08 | 6,942,383.0 | +1.46% |
| Aug, 2024 | $8.65 | $6.94 | $1.71 | 9,785,592.0 | -3.97% |
| Jul, 2024 | $9.28 | $8.21 | $1.07 | 6,501,710.0 | -2.62% |
| Jun, 2024 | $9.58 | $8.55 | $1.03 | 8,784,391.0 | -1.35% |
| May, 2024 | $10.04 | $7.90 | $2.14 | 15,033,497.0 | -10.18% |
| Apr, 2024 | $11.49 | $9.70 | $1.79 | 11,046,008.0 | -9.90% |
| Mar, 2024 | $14.70 | $10.79 | $3.91 | 11,756,107.0 | -24.85% |
| Feb, 2024 | $15.24 | $12.59 | $2.65 | 7,330,306.0 | +15.54% |
| Jan, 2024 | $15.03 | $11.77 | $3.26 | 7,779,052.0 | -6.00% |
3.73%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):