5.92
price down icon22.00%   -1.67
after-market After Hours: 5.92
loading

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 November 05, 2024, is $5.92.
  • 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 $0.3126 on August 23, 2019. Since then, Hudson Technologies Inc's stock price has risen over 1,794% to $5.92 now.
  • The 52-week high stock price for HDSN is $15.24, representing a 157.43% increase from the current share price, occurred on February 26, 2024.
  • The 52-week low stock price for HDSN is $6.94, indicating a 17.23% decrease from the current share price, occurred on August 07, 2024.
  • The closing price of Hudson Technologies Inc (HDSN) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $6.90 $5.67 $1.23 3,514,890.0 -22.00%
Nov 04, 2024 $7.66 $7.34 $0.315 520,532.0 +2.29%
Nov 01, 2024 $7.75 $7.40 $0.35 494,379.0 -3.26%
Oct 31, 2024 $7.74 $7.51 $0.225 387,333.0 +0.52%
Oct 30, 2024 $7.83 $7.56 $0.27 600,587.0 -4.15%
Oct 29, 2024 $8.29 $7.94 $0.35 291,613.0 -3.98%
Oct 28, 2024 $8.42 $8.19 $0.23 208,466.0 +1.59%
Oct 25, 2024 $8.55 $8.14 $0.41 674,602.0 +4.75%
Oct 24, 2024 $8.05 $7.79 $0.265 219,195.0 -2.87%
Oct 23, 2024 $8.10 $7.93 $0.17 230,851.0 -1.11%
Oct 22, 2024 $8.17 $8.01 $0.1561 242,843.0 -0.37%
Oct 21, 2024 $8.18 $8.04 $0.14 315,143.0 +0.25%
Oct 18, 2024 $8.27 $8.08 $0.19 386,113.0 +0.00%
Oct 17, 2024 $8.26 $8.05 $0.21 347,889.0 -0.73%
Oct 16, 2024 $8.18 $7.79 $0.39 407,379.0 +5.28%
Oct 15, 2024 $7.96 $7.77 $0.1886 181,312.0 -0.89%
Oct 14, 2024 $7.93 $7.78 $0.15 184,729.0 -0.76%
Oct 11, 2024 $8.04 $7.67 $0.37 285,664.0 +2.73%
Oct 10, 2024 $7.73 $7.60 $0.1303 287,666.0 -0.77%
Oct 09, 2024 $7.86 $7.59 $0.27 348,379.0 +1.44%
Oct 08, 2024 $7.91 $7.60 $0.3086 427,805.0 -1.42%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $7.75 $5.67 $2.08 8,044,691.0 -22.82%
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%

Hudson Technologies Inc Stock (HDSN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.59 $12.21 $1.38 6,048,762.0 +9.23%
Nov, 2023 $13.21 $11.34 $1.87 9,730,670.0 -4.11%
Oct, 2023 $14.14 $12.43 $1.71 8,668,011.0 -3.16%
Sep, 2023 $13.75 $11.55 $2.20 8,875,997.0 +10.28%
Aug, 2023 $12.29 $8.52 $3.77 15,668,942.0 +32.67%
Jul, 2023 $10.00 $8.67 $1.33 9,948,368.0 -5.51%
Jun, 2023 $9.87 $8.62 $1.25 9,817,041.0 +10.07%
May, 2023 $9.42 $7.21 $2.21 12,296,818.0 +13.07%
Apr, 2023 $8.79 $7.52 $1.27 8,241,767.0 -11.45%
Mar, 2023 $10.37 $7.57 $2.80 17,073,683.0 -13.82%
Feb, 2023 $11.63 $9.97 $1.66 9,542,162.0 -0.78%
Jan, 2023 $11.11 $9.46 $1.65 10,462,703.0 +0.89%

Hudson Technologies Inc Stock (HDSN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.46 $9.45 $3.01 12,936,694.0 -10.36%
Nov, 2022 $11.85 $8.84 $3.01 13,405,253.0 +22.58%
Oct, 2022 $9.30 $7.07 $2.23 10,282,866.0 +25.31%
Sep, 2022 $8.44 $6.62 $1.82 16,558,355.0 -11.45%
Aug, 2022 $11.16 $8.29 $2.87 20,676,992.0 -6.85%
Jul, 2022 $8.95 $6.92 $2.03 10,073,897.0 +18.64%
Jun, 2022 $10.76 $7.41 $3.35 31,503,298.0 -24.90%
May, 2022 $10.29 $6.50 $3.79 34,063,562.0 +49.03%
Apr, 2022 $7.36 $5.78 $1.58 17,117,513.0 +8.05%
Mar, 2022 $6.54 $3.82 $2.72 22,502,225.0 +62.57%
Feb, 2022 $4.36 $3.48 $0.88 6,008,477.0 +2.41%
Jan, 2022 $4.80 $3.11 $1.69 3,470,388.0 -15.99%
specialty_chemicals RPM
$129.51
price up icon 1.54%
specialty_chemicals WLK
$132.55
price up icon 0.81%
specialty_chemicals IFF
$99.10
price up icon 0.13%
specialty_chemicals LYB
$85.37
price up icon 1.40%
specialty_chemicals PPG
$124.65
price down icon 0.17%
specialty_chemicals DD
$85.67
price up icon 4.67%
Cap:     |  Volume (24h):