HDSN - HUDSON TECHNOLOGIES INC /NY
4.96
-0.150 -3.024%
Share volume: 779,021
Last Updated: 05-12-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.11
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.15 | $5.15 | $5.17 | $5.17 | $4.94 | $4.94 | $4.96 | $4.96 | 779,021 | $779,021.00 |
| 05-11-2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.10 | $5.10 | $5.11 | $5.11 | 710,948 | $710,948.00 |
| 05-08-2026 | $5.30 | $5.30 | $5.40 | $5.40 | $5.23 | $5.23 | $5.25 | $5.25 | 562,468 | $562,468.00 |
| 05-07-2026 | $5.70 | $5.70 | $5.72 | $5.72 | $5.21 | $5.21 | $5.30 | $5.30 | 1,293,648 | $1,293,648.00 |
| 05-06-2026 | $6.37 | $6.37 | $6.58 | $6.58 | $6.26 | $6.26 | $6.54 | $6.54 | 374,029 | $374,029.00 |
| 05-05-2026 | $6.24 | $6.24 | $6.40 | $6.40 | $6.23 | $6.23 | $6.29 | $6.29 | 372,258 | $372,258.00 |
| 05-04-2026 | $6.20 | $6.20 | $6.30 | $6.30 | $6.08 | $6.08 | $6.18 | $6.18 | 212,817 | $212,817.00 |
| 05-01-2026 | $6.23 | $6.23 | $6.31 | $6.31 | $6.19 | $6.19 | $6.25 | $6.25 | 235,567 | $235,567.00 |
| 04-30-2026 | $6.08 | $6.08 | $6.27 | $6.27 | $6.01 | $6.01 | $6.26 | $6.26 | 160,247 | $160,247.00 |
| 04-29-2026 | $6.29 | $6.29 | $6.31 | $6.31 | $6.06 | $6.06 | $6.08 | $6.08 | 210,165 | $210,165.00 |