Get the Stockscreener App
9.275
1.59%
+0.145
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 May 06, 2024, is $9.275.
- 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 2,867% to $9.275 now.
- The 52-week high stock price for HDSN is $15.24, representing a 64.31% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for HDSN is $7.56, indicating a -18.49% decrease from the current share price, occurred on May 09, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $9.55 | $9.19 | $0.36 | 236,479.0 | +1.59% |
| May 03, 2024 | $9.49 | $8.75 | $0.74 | 1,091,108.0 | +0.33% |
| May 02, 2024 | $9.15 | $7.90 | $1.25 | 3,553,293.0 | -7.14% |
| May 01, 2024 | $10.01 | $9.74 | $0.27 | 825,097.0 | -1.21% |
| Apr 30, 2024 | $10.29 | $9.70 | $0.59 | 711,234.0 | -3.97% |
| Apr 29, 2024 | $10.69 | $10.29 | $0.40 | 350,810.0 | -0.96% |
| Apr 26, 2024 | $10.57 | $10.27 | $0.305 | 626,870.0 | -1.14% |
| Apr 25, 2024 | $10.68 | $10.43 | $0.25 | 307,406.0 | -0.85% |
| Apr 24, 2024 | $10.84 | $10.56 | $0.28 | 614,399.0 | -0.93% |
| Apr 23, 2024 | $10.84 | $10.53 | $0.31 | 285,504.0 | +1.99% |
| Apr 22, 2024 | $10.63 | $10.42 | $0.21 | 206,910.0 | +0.00% |
| Apr 19, 2024 | $10.74 | $10.37 | $0.3683 | 471,644.0 | +0.29% |
| Apr 18, 2024 | $10.77 | $10.43 | $0.34 | 403,668.0 | +0.48% |
| Apr 17, 2024 | $10.49 | $10.33 | $0.16 | 620,156.0 | +0.97% |
| Apr 16, 2024 | $10.49 | $10.09 | $0.40 | 417,952.0 | +1.57% |
| Apr 15, 2024 | $10.36 | $10.11 | $0.25 | 327,456.0 | -0.78% |
| Apr 12, 2024 | $10.46 | $10.21 | $0.255 | 305,168.0 | -1.72% |
| Apr 11, 2024 | $10.56 | $10.38 | $0.18 | 323,038.0 | -0.38% |
| Apr 10, 2024 | $10.77 | $10.43 | $0.3426 | 333,626.0 | -1.78% |
| Apr 09, 2024 | $10.80 | $10.55 | $0.2493 | 518,940.0 | -1.02% |
| Apr 08, 2024 | $11.08 | $10.48 | $0.595 | 653,433.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $10.01 | $7.90 | $2.11 | 5,705,977.0 | -6.50% |
| 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% |
0.38%
0.27%
Cap:
|
Volume (24h):