HDSN - HUDSON TECHNOLOGIES INC /NY
7.1
-0.040 -0.563%
Share volume: 394,042
Last Updated: 03-04-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$7.14
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.14 | $7.14 | $7.34 | $7.34 | $6.85 | $6.85 | $7.10 | $7.10 | 394,042 | $394,042.00 |
| 03-03-2026 | $7.06 | $7.06 | $7.19 | $7.19 | $6.93 | $6.93 | $7.14 | $7.14 | 194,349 | $194,349.00 |
| 03-02-2026 | $7.10 | $7.10 | $7.27 | $7.27 | $7.02 | $7.02 | $7.26 | $7.26 | 194,277 | $194,277.00 |
| 02-27-2026 | $7.05 | $7.05 | $7.16 | $7.16 | $6.97 | $6.97 | $7.11 | $7.11 | 212,914 | $212,914.00 |
| 02-26-2026 | $7.20 | $7.20 | $7.29 | $7.29 | $6.95 | $6.95 | $7.15 | $7.15 | 246,419 | $246,419.00 |
| 02-25-2026 | $7.16 | $7.16 | $7.20 | $7.20 | $6.95 | $6.95 | $7.18 | $7.18 | 266,029 | $266,029.00 |
| 02-24-2026 | $7.22 | $7.22 | $7.22 | $7.22 | $7.02 | $7.02 | $7.12 | $7.12 | 281,007 | $281,007.00 |
| 02-23-2026 | $7.37 | $7.37 | $7.37 | $7.37 | $7.02 | $7.02 | $7.20 | $7.20 | 454,239 | $454,239.00 |
| 02-20-2026 | $7.28 | $7.28 | $7.42 | $7.42 | $7.16 | $7.16 | $7.38 | $7.38 | 269,000 | $269,000.00 |
| 02-19-2026 | $7.23 | $7.23 | $7.45 | $7.45 | $7.14 | $7.14 | $7.33 | $7.33 | 316,648 | $316,648.00 |