Get the Stockscreener App
5.22
0.95%
-0.03
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 11, 2026, is $5.22.
- 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 $5.22 now.
- The 52-week high stock price for HDSN is $10.52, representing a 101.53% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for HDSN is $5.21, indicating a -0.19% decrease from the current share price, occurred on May 07, 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 |
|---|---|---|---|---|---|
| May 11, 2026 | $5.25 | $5.15 | $0.10 | 36,928.0 | -1.14% |
| May 08, 2026 | $5.40 | $5.23 | $0.17 | 541,765.0 | -0.94% |
| May 07, 2026 | $5.72 | $5.21 | $0.5054 | 1,278,999.0 | -18.96% |
| May 06, 2026 | $6.58 | $6.25 | $0.325 | 361,399.0 | +3.97% |
| May 05, 2026 | $6.40 | $6.23 | $0.17 | 361,609.0 | +1.78% |
| May 04, 2026 | $6.30 | $6.08 | $0.22 | 202,546.0 | -1.12% |
| May 01, 2026 | $6.31 | $6.19 | $0.12 | 228,165.0 | -0.16% |
| Apr 30, 2026 | $6.27 | $6.01 | $0.26 | 150,603.0 | +2.96% |
| Apr 29, 2026 | $6.31 | $6.06 | $0.25 | 205,964.0 | -4.10% |
| Apr 28, 2026 | $6.35 | $6.24 | $0.11 | 145,581.0 | +0.16% |
| Apr 27, 2026 | $6.41 | $6.28 | $0.125 | 330,443.0 | +0.48% |
| Apr 24, 2026 | $6.36 | $6.26 | $0.10 | 155,920.0 | -0.79% |
| Apr 23, 2026 | $6.39 | $6.13 | $0.265 | 216,800.0 | +2.42% |
| Apr 22, 2026 | $6.39 | $6.13 | $0.26 | 225,299.0 | +0.81% |
| Apr 21, 2026 | $6.52 | $6.14 | $0.38 | 174,941.0 | -3.76% |
| Apr 20, 2026 | $6.49 | $6.33 | $0.16 | 222,488.0 | +0.79% |
| Apr 17, 2026 | $6.43 | $6.28 | $0.15 | 234,529.0 | +2.42% |
| Apr 16, 2026 | $6.34 | $6.12 | $0.225 | 321,124.0 | -0.32% |
| Apr 15, 2026 | $6.26 | $6.10 | $0.1607 | 222,558.0 | +0.49% |
| Apr 14, 2026 | $6.24 | $6.09 | $0.145 | 336,355.0 | +0.16% |
| Apr 13, 2026 | $6.18 | $5.94 | $0.24 | 226,146.0 | +2.83% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $6.58 | $5.15 | $1.43 | 3,011,411.0 | -17.09% |
| 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% |
1.83%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):