2m 2m 2m 2m 2m 2m 2m
Hudson Technolog (HDSN)
NASDAQ
$6.20-$0.005 (-0.08%)
Price as of Jul 14, 2026 4:04 AM EDT- $271.3MMarket Cap
- -23.65%1-Year Change
- Specialty ChemicalsIndustry
Hudson Technolog (HDSN)
$6.20-$0.005 (-0.08%)
- 1 Month+7.27%Low Price$5.48High Price$6.45
- 3 Months+0.49%Low Price$4.84High Price$6.54
- 1 Year-23.65%Low Price$4.84High Price$10.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 6.43 | 6.48 | 6.06 | 6.20 | -3.88% | 705,435 |
07/10/2026 | 6.40 | 6.46 | 6.35 | 6.45 | +0.62% | 279,980 |
07/09/2026 | 6.42 | 6.56 | 6.33 | 6.41 | -0.47% | 541,762 |
07/08/2026 | 6.32 | 6.49 | 6.17 | 6.44 | +1.74% | 967,447 |
07/07/2026 | 6.04 | 6.37 | 5.98 | 6.33 | +5.15% | 1,113,196 |
07/06/2026 | 6.40 | 6.55 | 5.99 | 6.02 | +0.50% | 835,022 |
07/02/2026 | 5.72 | 6.03 | 5.69 | 5.99 | +5.64% | 761,974 |
07/01/2026 | 5.75 | 5.99 | 5.66 | 5.67 | -1.22% | 838,097 |
06/30/2026 | 5.44 | 5.77 | 5.41 | 5.74 | +4.74% | 683,643 |
06/29/2026 | 5.61 | 5.61 | 5.40 | 5.48 | -1.44% | 447,318 |
06/26/2026 | 5.58 | 5.64 | 5.44 | 5.56 | -0.18% | 754,534 |
06/25/2026 | 5.78 | 5.81 | 5.49 | 5.57 | -3.63% | 437,472 |
06/24/2026 | 5.76 | 5.91 | 5.76 | 5.78 | +0.35% | 275,229 |
06/23/2026 | 5.71 | 5.89 | 5.71 | 5.76 | 0.00% | 309,373 |
06/22/2026 | 5.88 | 5.94 | 5.72 | 5.76 | -2.04% | 506,661 |
06/18/2026 | 5.72 | 5.92 | 5.64 | 5.88 | +4.44% | 482,570 |
06/17/2026 | 5.56 | 5.75 | 5.55 | 5.63 | +1.26% | 913,762 |
06/16/2026 | 5.60 | 5.72 | 5.55 | 5.56 | -0.54% | 416,686 |
06/15/2026 | 5.80 | 5.90 | 5.59 | 5.59 | -3.29% | 451,248 |
06/12/2026 | 5.61 | 5.82 | 5.61 | 5.78 | +3.40% | 391,269 |
06/11/2026 | 5.53 | 5.62 | 5.32 | 5.59 | +2.57% | 561,267 |
06/10/2026 | 5.54 | 5.69 | 5.44 | 5.45 | -1.62% | 513,981 |
06/09/2026 | 5.48 | 5.67 | 5.47 | 5.54 | +1.65% | 464,519 |
06/08/2026 | 5.43 | 5.49 | 5.40 | 5.45 | +1.68% | 282,495 |
06/05/2026 | 5.50 | 5.54 | 5.33 | 5.36 | -2.55% | 454,241 |
06/04/2026 | 5.30 | 5.53 | 5.30 | 5.50 | +4.36% | 595,152 |
06/03/2026 | 5.28 | 5.31 | 5.23 | 5.27 | -0.57% | 344,409 |
06/02/2026 | 5.21 | 5.36 | 5.21 | 5.30 | +1.15% | 331,158 |
06/01/2026 | 5.30 | 5.36 | 5.16 | 5.24 | -1.50% | 380,137 |
05/29/2026 | 5.34 | 5.40 | 5.25 | 5.32 | -0.93% | 409,993 |
05/28/2026 | 5.41 | 5.44 | 5.32 | 5.37 | -0.92% | 367,360 |
05/27/2026 | 5.18 | 5.43 | 5.16 | 5.42 | +5.65% | 852,366 |
05/26/2026 | 5.10 | 5.24 | 5.09 | 5.13 | +1.38% | 589,825 |
05/22/2026 | 5.14 | 5.23 | 5.05 | 5.06 | -2.13% | 496,965 |
05/21/2026 | 5.03 | 5.33 | 4.93 | 5.17 | +4.23% | 1,244,362 |
05/20/2026 | 4.90 | 5.01 | 4.64 | 4.96 | +1.43% | 801,107 |
05/19/2026 | 4.92 | 5.01 | 4.82 | 4.89 | -1.21% | 499,113 |
05/18/2026 | 5.01 | 5.09 | 4.92 | 4.95 | +0.61% | 789,478 |
05/15/2026 | 4.78 | 5.01 | 4.70 | 4.92 | +1.65% | 797,852 |
05/14/2026 | 4.93 | 5.00 | 4.82 | 4.84 | -1.63% | 420,666 |
05/13/2026 | 4.95 | 4.97 | 4.79 | 4.92 | -0.81% | 640,216 |
05/12/2026 | 5.15 | 5.17 | 4.94 | 4.96 | -2.94% | 794,674 |
05/11/2026 | 5.25 | 5.25 | 5.10 | 5.11 | -2.67% | 710,948 |
05/08/2026 | 5.30 | 5.40 | 5.23 | 5.25 | -0.94% | 562,468 |
05/07/2026 | 5.70 | 5.72 | 5.21 | 5.30 | -18.96% | 1,293,648 |
05/06/2026 | 6.37 | 6.58 | 6.26 | 6.54 | +3.97% | 374,029 |
05/06/2026 |
$0.01 Earnings | |||||
05/05/2026 | 6.24 | 6.40 | 6.23 | 6.29 | +1.78% | 372,258 |
05/04/2026 | 6.20 | 6.30 | 6.08 | 6.18 | -1.12% | 212,817 |
05/01/2026 | 6.23 | 6.31 | 6.19 | 6.25 | -0.16% | 235,567 |
04/30/2026 | 6.08 | 6.27 | 6.01 | 6.26 | +2.96% | 160,247 |
04/29/2026 | 6.29 | 6.31 | 6.06 | 6.08 | -4.10% | 210,165 |
04/28/2026 | 6.34 | 6.35 | 6.24 | 6.34 | +0.16% | 145,682 |
04/27/2026 | 6.32 | 6.41 | 6.28 | 6.33 | +0.48% | 343,615 |
04/24/2026 | 6.34 | 6.36 | 6.26 | 6.30 | -0.79% | 155,921 |
04/23/2026 | 6.23 | 6.40 | 6.13 | 6.35 | +2.42% | 216,801 |
04/22/2026 | 6.20 | 6.39 | 6.13 | 6.20 | +0.81% | 228,756 |
04/21/2026 | 6.40 | 6.52 | 6.14 | 6.15 | -3.76% | 197,479 |
04/20/2026 | 6.34 | 6.49 | 6.33 | 6.39 | +0.79% | 222,488 |
04/17/2026 | 6.30 | 6.43 | 6.28 | 6.34 | +2.42% | 234,832 |
04/16/2026 | 6.21 | 6.34 | 6.12 | 6.19 | -0.32% | 399,376 |
04/15/2026 | 6.16 | 6.26 | 6.10 | 6.21 | +0.49% | 222,910 |
04/14/2026 | 6.17 | 6.24 | 6.09 | 6.18 | +0.16% | 336,566 |
04/13/2026 | 5.94 | 6.18 | 5.94 | 6.17 | +2.83% | 226,646 |
04/10/2026 | 6.14 | 6.17 | 5.99 | 6.00 | -2.44% | 186,235 |
04/09/2026 | 6.02 | 6.22 | 6.02 | 6.15 | +0.99% | 179,508 |
04/08/2026 | 6.10 | 6.22 | 6.06 | 6.09 | +3.92% | 354,992 |
04/07/2026 | 5.78 | 5.90 | 5.78 | 5.86 | +0.34% | 308,483 |
04/06/2026 | 5.83 | 5.91 | 5.81 | 5.84 | 0.00% | 195,503 |
04/02/2026 | 5.74 | 5.92 | 5.66 | 5.84 | +0.86% | 249,012 |
04/01/2026 | 5.90 | 5.94 | 5.77 | 5.79 | -1.53% | 325,575 |
03/31/2026 | 5.81 | 5.90 | 5.68 | 5.88 | +2.80% | 564,236 |
03/30/2026 | 5.88 | 6.04 | 5.64 | 5.72 | -0.69% | 518,589 |
03/27/2026 | 6.18 | 6.21 | 5.74 | 5.76 | -7.40% | 276,730 |
03/26/2026 | 6.13 | 6.36 | 6.13 | 6.22 | 0.00% | 463,241 |
03/25/2026 | 6.18 | 6.24 | 6.08 | 6.22 | +1.63% | 306,898 |
03/24/2026 | 5.93 | 6.20 | 5.93 | 6.12 | +1.83% | 464,451 |
03/23/2026 | 5.96 | 6.13 | 5.95 | 6.01 | +3.44% | 363,541 |
03/20/2026 | 5.93 | 5.95 | 5.78 | 5.81 | -1.86% | 425,475 |
03/19/2026 | 5.89 | 6.02 | 5.88 | 5.92 | -0.84% | 307,841 |
03/18/2026 | 6.09 | 6.15 | 5.96 | 5.97 | -2.29% | 399,811 |
03/17/2026 | 5.92 | 6.13 | 5.92 | 6.11 | +3.74% | 422,460 |
03/16/2026 | 5.84 | 5.94 | 5.79 | 5.89 | +2.26% | 376,214 |
03/13/2026 | 5.82 | 5.84 | 5.62 | 5.76 | -0.69% | 524,940 |
03/12/2026 | 5.86 | 5.92 | 5.78 | 5.80 | -2.19% | 473,504 |
03/11/2026 | 5.95 | 6.01 | 5.84 | 5.93 | -0.84% | 485,357 |
03/10/2026 | 6.02 | 6.14 | 5.95 | 5.98 | -1.32% | 445,279 |
03/09/2026 | 6.20 | 6.25 | 5.95 | 6.06 | -2.26% | 734,024 |
03/06/2026 | 6.36 | 6.49 | 6.10 | 6.20 | -2.36% | 590,481 |
03/05/2026 | 6.50 | 6.91 | 6.10 | 6.35 | -10.56% | 898,931 |
03/04/2026 | 7.14 | 7.34 | 6.85 | 7.10 | -0.56% | 407,467 |
03/04/2026 |
-$0.13 Earnings | |||||
03/03/2026 | 7.06 | 7.19 | 6.93 | 7.14 | -1.65% | 194,349 |
03/02/2026 | 7.10 | 7.27 | 7.02 | 7.26 | +2.11% | 194,277 |
02/27/2026 | 7.05 | 7.16 | 6.97 | 7.11 | -0.56% | 212,914 |
02/26/2026 | 7.20 | 7.29 | 6.95 | 7.15 | -0.42% | 246,419 |
02/25/2026 | 7.16 | 7.20 | 6.95 | 7.18 | +0.84% | 266,029 |
02/24/2026 | 7.22 | 7.22 | 7.02 | 7.12 | -1.11% | 281,007 |
02/23/2026 | 7.37 | 7.37 | 7.02 | 7.20 | -2.44% | 454,239 |
02/20/2026 | 7.28 | 7.42 | 7.16 | 7.38 | +0.68% | 269,000 |