HDSN - HUDSON TECHNOLOGIES INC /NY
6.06
-0.140 -2.310%
Share volume: 734,019
Last Updated: 03-09-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$6.20
-0.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $6.20 | $6.20 | $6.25 | $6.25 | $5.95 | $5.95 | $6.06 | $6.06 | 734,019 | $734,019.00 |
| 03-06-2026 | $6.36 | $6.36 | $6.49 | $6.49 | $6.10 | $6.10 | $6.20 | $6.20 | 590,481 | $590,481.00 |
| 03-05-2026 | $6.50 | $6.50 | $6.91 | $6.91 | $6.10 | $6.10 | $6.35 | $6.35 | 898,931 | $898,931.00 |
| 03-04-2026 | $7.14 | $7.14 | $7.34 | $7.34 | $6.85 | $6.85 | $7.10 | $7.10 | 407,467 | $407,467.00 |
| 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 |