MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDSN — Hudson Technologies Inc
NasdaqHudson Technologies Inc
$5.23
-0.02(-0.38%)
- O
- 5.30
- H
- 5.31
- L
- 5.23
- V
- 204.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.23
Period Return-0.95%
Period High$10.52
Period Low$4.64
Avg Daily Volume427.4K
Total Trading Days365
HDSN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.30 | $5.31 | $5.23 | $5.23 | $-0.02 | -0.38% | 204,584 | $5.25 | $5.23 $5.31 |
| Oct 1, 2026 | $5.18 | $5.28 | $5.13 | $5.25 | +$0.10 | +1.94% | 320,148 | $5.22 | $5.13 $5.28 |
| Sep 30, 2026 | $5.15 | $5.16 | $5.06 | $5.15 | +$0.00 | +0.00% | 681,778 | $5.13 | $5.06 $5.16 |
| Sep 29, 2026 | $5.13 | $5.17 | $5.06 | $5.15 | +$0.05 | +0.98% | 400,757 | $5.12 | $5.06 $5.17 |
| Sep 28, 2026 | $5.15 | $5.16 | $5.07 | $5.10 | $-0.06 | -1.16% | 261,518 | $5.10 | $5.07 $5.16 |
| Sep 25, 2026 | $5.23 | $5.25 | $5.15 | $5.16 | $-0.07 | -1.34% | 272,750 | $5.18 | $5.15 $5.25 |
| Sep 24, 2026 | $5.12 | $5.25 | $5.07 | $5.23 | +$0.09 | +1.75% | 821,771 | $5.16 | $5.07 $5.25 |
| Sep 23, 2026 | $5.22 | $5.22 | $5.10 | $5.14 | $-0.09 | -1.72% | 423,083 | $5.13 | $5.10 $5.22 |
| Sep 22, 2026 | $5.22 | $5.28 | $5.17 | $5.23 | +$0.04 | +0.77% | 379,731 | $5.24 | $5.17 $5.28 |
| Sep 21, 2026 | $5.18 | $5.22 | $5.10 | $5.19 | +$0.02 | +0.39% | 559,253 | $5.15 | $5.10 $5.22 |
| Sep 18, 2026 | $5.15 | $5.19 | $5.12 | $5.17 | +$0.02 | +0.39% | 553,725 | $5.16 | $5.12 $5.19 |
| Sep 17, 2026 | $5.27 | $5.32 | $5.13 | $5.15 | $-0.06 | -1.15% | 327,988 | $5.18 | $5.13 $5.32 |
| Sep 16, 2026 | $5.21 | $5.24 | $5.10 | $5.21 | +$0.01 | +0.19% | 360,054 | $5.18 | $5.10 $5.24 |
| Sep 15, 2026 | $5.30 | $5.31 | $5.14 | $5.20 | $-0.13 | -2.44% | 423,863 | $5.19 | $5.14 $5.31 |
| Sep 14, 2026 | $5.37 | $5.41 | $5.24 | $5.33 | $-0.08 | -1.39% | 366,958 | $5.34 | $5.24 $5.41 |
| Sep 11, 2026 | $5.47 | $5.49 | $5.38 | $5.41 | +$0.06 | +1.03% | 449,094 | $5.42 | $5.38 $5.49 |
| Sep 10, 2026 | $5.38 | $5.45 | $5.30 | $5.35 | +$0.03 | +0.56% | 599,144 | $5.39 | $5.30 $5.45 |
| Sep 9, 2026 | $5.35 | $5.50 | $5.29 | $5.32 | $-0.03 | -0.56% | 486,462 | $5.36 | $5.29 $5.50 |
| Sep 8, 2026 | $5.38 | $5.40 | $5.29 | $5.35 | +$0.00 | +0.00% | 330,526 | $5.36 | $5.29 $5.40 |
| Sep 4, 2026 | $5.22 | $5.36 | $5.22 | $5.35 | +$0.10 | +1.90% | 298,754 | $5.30 | $5.22 $5.36 |
| Sep 3, 2026 | $5.14 | $5.28 | $5.14 | $5.25 | +$0.13 | +2.54% | 409,740 | $5.22 | $5.14 $5.28 |
| Sep 2, 2026 | $5.13 | $5.21 | $5.10 | $5.12 | $-0.02 | -0.39% | 617,064 | $5.14 | $5.10 $5.21 |
| Sep 1, 2026 | $5.30 | $5.34 | $5.14 | $5.14 | $-0.20 | -3.75% | 470,655 | $5.22 | $5.14 $5.34 |
| Aug 31, 2026 | $5.39 | $5.40 | $5.32 | $5.34 | $-0.09 | -1.66% | 375,752 | $5.35 | $5.32 $5.40 |
| Aug 28, 2026 | $5.47 | $5.53 | $5.34 | $5.43 | $-0.05 | -0.91% | 621,254 | $5.42 | $5.34 $5.53 |
| Aug 27, 2026 | $5.49 | $5.59 | $5.36 | $5.48 | +$0.19 | +3.59% | 777,776 | $5.47 | $5.36 $5.59 |
| Aug 26, 2026 | $5.51 | $5.52 | $5.24 | $5.29 | $-0.18 | -3.29% | 600,963 | $5.34 | $5.24 $5.52 |
| Aug 25, 2026 | $5.53 | $5.53 | $5.41 | $5.47 | $-0.05 | -0.91% | 611,557 | $5.48 | $5.41 $5.53 |
| Aug 24, 2026 | $5.69 | $5.71 | $5.50 | $5.52 | $-0.11 | -1.95% | 530,824 | $5.55 | $5.50 $5.71 |
| Aug 21, 2026 | $5.67 | $5.70 | $5.61 | $5.63 | +$0.06 | +1.08% | 814,387 | $5.64 | $5.61 $5.70 |