2m 2m 2m 2m 2m 2m 2m
Hudson Technolog (HDSN)
NASDAQ
$5.37-$0.005 (-0.09%)
Price as of Oct 23, 2026 7:30 PM EDT- $226.0MMarket Cap
- -43.53%1-Year Change
- Specialty ChemicalsIndustry
Hudson Technolog (HDSN)
$5.37-$0.005 (-0.09%)
- 1 Month+4.47%Low Price$5.01High Price$5.41
- 3 Months-15.17%Low Price$5.01High Price$6.32
- 1 Year-43.53%Low Price$4.84High Price$9.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.32 | 5.42 | 5.27 | 5.37 | +0.19% | 425,832 |
10/22/2026 | 5.37 | 5.46 | 5.34 | 5.36 | -0.92% | 404,533 |
10/21/2026 | 5.32 | 5.43 | 5.28 | 5.41 | +1.98% | 381,137 |
10/20/2026 | 5.14 | 5.34 | 5.10 | 5.31 | +3.21% | 628,719 |
10/19/2026 | 5.10 | 5.16 | 5.01 | 5.14 | +2.59% | 293,499 |
10/16/2026 | 5.05 | 5.13 | 4.95 | 5.01 | -0.60% | 401,323 |
10/15/2026 | 5.06 | 5.08 | 5.00 | 5.04 | -0.40% | 344,177 |
10/14/2026 | 5.10 | 5.11 | 4.98 | 5.06 | -1.94% | 559,363 |
10/13/2026 | 5.16 | 5.18 | 5.11 | 5.16 | +0.78% | 210,104 |
10/12/2026 | 5.12 | 5.16 | 5.11 | 5.12 | -0.39% | 174,843 |
10/09/2026 | 5.17 | 5.19 | 5.10 | 5.14 | -0.58% | 282,628 |
10/08/2026 | 5.17 | 5.20 | 5.11 | 5.17 | +0.39% | 292,503 |
10/07/2026 | 5.30 | 5.30 | 5.11 | 5.15 | -3.01% | 349,441 |
10/06/2026 | 5.24 | 5.41 | 5.23 | 5.31 | +1.82% | 295,294 |
10/05/2026 | 5.21 | 5.24 | 5.12 | 5.22 | -0.29% | 303,698 |
10/02/2026 | 5.30 | 5.31 | 5.23 | 5.23 | -0.38% | 206,649 |
10/01/2026 | 5.18 | 5.28 | 5.13 | 5.25 | +1.94% | 320,148 |
09/30/2026 | 5.15 | 5.16 | 5.06 | 5.15 | 0.00% | 681,778 |
09/29/2026 | 5.13 | 5.17 | 5.06 | 5.15 | +0.98% | 400,756 |
09/28/2026 | 5.15 | 5.16 | 5.07 | 5.10 | -1.16% | 261,518 |
09/25/2026 | 5.23 | 5.25 | 5.15 | 5.16 | -1.34% | 272,750 |
09/24/2026 | 5.12 | 5.25 | 5.07 | 5.23 | +1.75% | 821,770 |
09/23/2026 | 5.22 | 5.22 | 5.10 | 5.14 | -1.72% | 423,119 |
09/22/2026 | 5.22 | 5.28 | 5.17 | 5.23 | +0.77% | 379,730 |
09/21/2026 | 5.18 | 5.22 | 5.10 | 5.19 | +0.39% | 559,252 |
09/18/2026 | 5.15 | 5.19 | 5.12 | 5.17 | +0.39% | 553,725 |
09/17/2026 | 5.27 | 5.32 | 5.13 | 5.15 | -1.15% | 327,988 |
09/16/2026 | 5.21 | 5.24 | 5.10 | 5.21 | +0.19% | 360,053 |
09/15/2026 | 5.30 | 5.31 | 5.14 | 5.20 | -2.44% | 424,457 |
09/14/2026 | 5.37 | 5.41 | 5.24 | 5.33 | -1.39% | 367,328 |
09/11/2026 | 5.47 | 5.49 | 5.38 | 5.41 | +1.03% | 449,094 |
09/10/2026 | 5.38 | 5.45 | 5.30 | 5.35 | +0.56% | 599,143 |
09/09/2026 | 5.35 | 5.50 | 5.29 | 5.32 | -0.56% | 486,462 |
09/08/2026 | 5.38 | 5.40 | 5.29 | 5.35 | 0.00% | 330,522 |
09/04/2026 | 5.22 | 5.36 | 5.22 | 5.35 | +1.90% | 298,754 |
09/03/2026 | 5.14 | 5.28 | 5.14 | 5.25 | +2.54% | 409,740 |
09/02/2026 | 5.13 | 5.21 | 5.10 | 5.12 | -0.39% | 618,446 |
09/01/2026 | 5.30 | 5.34 | 5.14 | 5.14 | -3.75% | 470,655 |
08/31/2026 | 5.39 | 5.40 | 5.32 | 5.34 | -1.66% | 375,752 |
08/28/2026 | 5.47 | 5.53 | 5.34 | 5.43 | -0.91% | 621,254 |
08/27/2026 | 5.49 | 5.59 | 5.36 | 5.48 | +3.59% | 777,775 |
08/26/2026 | 5.51 | 5.52 | 5.24 | 5.29 | -3.29% | 600,963 |
08/25/2026 | 5.53 | 5.53 | 5.41 | 5.47 | -0.91% | 611,557 |
08/24/2026 | 5.69 | 5.71 | 5.50 | 5.52 | -1.95% | 530,824 |
08/21/2026 | 5.67 | 5.70 | 5.61 | 5.63 | +1.08% | 814,386 |
08/20/2026 | 5.77 | 5.79 | 5.56 | 5.57 | -4.95% | 699,079 |
08/19/2026 | 5.67 | 5.96 | 5.65 | 5.86 | +3.99% | 893,620 |
08/18/2026 | 6.25 | 6.32 | 5.53 | 5.64 | -8.37% | 1,622,008 |
08/17/2026 | 5.66 | 6.38 | 5.52 | 6.15 | +8.47% | 2,289,089 |
08/14/2026 | 5.64 | 5.74 | 5.61 | 5.67 | +0.09% | 289,832 |
08/13/2026 | 5.63 | 5.72 | 5.61 | 5.67 | +1.16% | 298,502 |
08/12/2026 | 5.56 | 5.63 | 5.50 | 5.60 | +1.27% | 474,411 |
08/11/2026 | 5.72 | 5.75 | 5.53 | 5.53 | -2.98% | 491,752 |
08/10/2026 | 5.60 | 5.77 | 5.57 | 5.70 | +1.88% | 599,812 |
08/07/2026 | 5.68 | 5.77 | 5.57 | 5.60 | -1.06% | 792,359 |
08/06/2026 | 6.41 | 6.41 | 5.52 | 5.66 | -9.08% | 1,056,773 |
08/05/2026 | 6.34 | 6.35 | 6.16 | 6.22 | -1.58% | 500,631 |
08/05/2026 |
$0.12 Earnings | |||||
08/04/2026 | 6.26 | 6.34 | 6.17 | 6.32 | +1.44% | 565,912 |
08/03/2026 | 6.18 | 6.27 | 6.15 | 6.23 | +3.15% | 344,967 |
07/31/2026 | 5.82 | 6.07 | 5.82 | 6.04 | +4.14% | 479,092 |
07/30/2026 | 5.88 | 5.97 | 5.72 | 5.80 | -0.68% | 327,362 |
07/29/2026 | 6.16 | 6.20 | 5.80 | 5.84 | -5.19% | 638,030 |
07/28/2026 | 6.26 | 6.32 | 6.09 | 6.16 | -1.28% | 334,879 |
07/27/2026 | 6.40 | 6.47 | 6.24 | 6.24 | -1.58% | 483,553 |
07/24/2026 | 6.33 | 6.35 | 6.21 | 6.34 | +0.16% | 293,851 |
07/23/2026 | 6.27 | 6.36 | 6.26 | 6.33 | +2.26% | 368,257 |
07/22/2026 | 6.01 | 6.20 | 6.01 | 6.19 | +3.17% | 287,020 |
07/21/2026 | 6.09 | 6.15 | 5.98 | 6.00 | -1.80% | 370,843 |
07/20/2026 | 6.17 | 6.19 | 5.99 | 6.11 | -0.97% | 443,263 |
07/17/2026 | 6.24 | 6.30 | 6.16 | 6.17 | -2.22% | 292,268 |
07/16/2026 | 6.23 | 6.33 | 6.19 | 6.31 | +1.28% | 410,727 |
07/15/2026 | 6.23 | 6.33 | 6.13 | 6.23 | 0.00% | 294,971 |
07/14/2026 | 6.21 | 6.31 | 6.21 | 6.23 | +0.48% | 409,107 |
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 |