2m 2m 2m 2m 2m 2m 2m
Hudson Technolog (HDSN)
NASDAQ
$5.43+$0.03 (+0.52%)
Price as of Sep 11, 2026 7:56 PM EDT- $227.5MMarket Cap
- -46.80%1-Year Change
- Specialty ChemicalsIndustry
Hudson Technolog (HDSN)
$5.43+$0.03 (+0.52%)
- 1 Month-2.26%Low Price$5.12High Price$6.15
- 3 Months-3.31%Low Price$5.12High Price$6.45
- 1 Year-46.80%Low Price$4.84High Price$10.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |