Website Under Maintenance

Newsroom Published Jun 08, 2024 01:50 PM

Our site is down for scheduled maintenance. We are working to update our network to better provide the page you requested. We understand the inconvenience this may cause, but rest assured, we are doing everything we can to bring the site back online after our necessary updates.

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2025	9.980	10.06	9.750	9.840	244,895	-0.14(-1.40%)
Sep 25, 2025	9.850	9.980	9.719	9.980	198,740	+0.07(+0.71%)
Sep 24, 2025	9.870	10.06	9.845	9.910	246,362	+0.05(+0.51%)
Sep 23, 2025	9.990	10.06	9.790	9.860	213,731	-0.08(-0.80%)
Sep 22, 2025	9.840	10.03	9.750	9.940	212,038	+0.08(+0.81%)
Sep 19, 2025	10.27	10.27	9.840	9.860	409,763	-0.35(-3.43%)
Sep 18, 2025	10.14	10.30	10.08	10.21	191,517	+0.11(+1.09%)
Sep 17, 2025	10.33	10.40	10.05	10.10	228,815	-0.20(-1.94%)
Sep 16, 2025	10.49	10.49	10.21	10.30	398,019	-0.14(-1.34%)
Sep 15, 2025	10.20	10.52	10.14	10.44	250,609	+0.28(+2.76%)
Sep 12, 2025	10.24	10.24	10.06	10.16	183,764	-0.15(-1.45%)
Sep 11, 2025	10.18	10.39	10.12	10.31	181,719	+0.20(+1.98%)
Sep 10, 2025	10.01	10.12	9.980	10.11	197,240	+0.06(+0.60%)
Sep 09, 2025	10.20	10.22	9.990	10.05	192,496	-0.26(-2.52%)
Sep 08, 2025	10.23	10.35	10.16	10.31	262,966	+0.11(+1.08%)
Sep 05, 2025	10.38	10.42	10.09	10.20	248,994	-0.16(-1.54%)
Sep 04, 2025	10.29	10.44	10.25	10.36	217,887	+0.13(+1.27%)
Sep 03, 2025	10.20	10.35	10.19	10.23	200,184	-0.03(-0.29%)
Sep 02, 2025	10.09	10.46	10.02	10.26	392,952	+0.10(+0.98%)
Aug 29, 2025	10.26	10.28	10.00	10.16	314,419	-0.12(-1.17%)
Aug 28, 2025	10.33	10.34	10.06	10.28	336,588	+0.03(+0.29%)
Aug 27, 2025	9.920	10.27	9.870	10.25	463,321	+0.29(+2.91%)
Aug 26, 2025	9.860	10.01	9.820	9.960	512,990	+0.10(+1.01%)
Aug 25, 2025	9.730	9.965	9.710	9.860	453,220	+0.12(+1.23%)
Aug 22, 2025	9.630	9.784	9.510	9.740	421,802	+0.20(+2.10%)
Aug 21, 2025	9.360	9.550	9.340	9.540	366,585	+0.17(+1.81%)
Aug 20, 2025	9.520	9.540	9.325	9.370	395,800	-0.14(-1.47%)
Aug 19, 2025	9.490	9.580	9.395	9.510	406,673	+0.01(+0.11%)
Aug 18, 2025	9.410	9.615	9.410	9.500	402,514	+0.09(+0.96%)
Aug 15, 2025	9.630	9.670	9.395	9.410	642,703	-0.19(-1.98%)
Aug 14, 2025	9.730	9.730	9.490	9.600	353,922	-0.19(-1.94%)
Aug 13, 2025	9.910	9.930	9.780	9.790	348,600	-0.08(-0.81%)
Aug 12, 2025	9.750	9.882	9.731	9.870	337,951	+0.14(+1.44%)
Aug 11, 2025	9.710	9.790	9.630	9.730	346,169	+0.04(+0.41%)
Aug 08, 2025	9.830	9.870	9.670	9.690	288,306	-0.09(-0.92%)
Aug 07, 2025	9.930	9.935	9.645	9.780	301,753	-0.08(-0.81%)
Aug 06, 2025	9.900	9.930	9.680	9.860	422,321	-0.04(-0.40%)
Aug 05, 2025	10.00	10.00	9.660	9.900	531,014	-0.03(-0.30%)
Aug 04, 2025	9.670	10.05	9.660	9.930	948,493	+0.38(+3.98%)
Aug 01, 2025	9.380	9.660	9.090	9.550	1,052,975	+0.16(+1.70%)
Jul 31, 2025	9.330	9.700	9.100	9.390	2,994,962	+1.07(+12.86%)
Jul 30, 2025	8.610	8.760	8.290	8.320	567,104	-0.26(-3.03%)
Jul 29, 2025	8.660	8.896	8.560	8.580	384,774	-0.04(-0.46%)
Jul 28, 2025	8.560	8.820	8.560	8.620	448,749	+0.09(+1.06%)
Jul 25, 2025	8.280	8.560	8.240	8.530	224,250	+0.25(+3.02%)
Jul 24, 2025	8.200	8.330	8.150	8.280	254,508	+0.02(+0.24%)
Jul 23, 2025	8.160	8.275	8.060	8.260	159,833	+0.17(+2.10%)
Jul 22, 2025	8.120	8.200	8.075	8.090	194,097	-0.02(-0.25%)
Jul 21, 2025	8.230	8.320	8.080	8.110	181,646	-0.11(-1.34%)
Jul 18, 2025	8.420	8.420	8.170	8.220	268,532	-0.13(-1.56%)
Jul 17, 2025	8.030	8.440	8.030	8.350	424,888	+0.33(+4.11%)
Jul 16, 2025	8.080	8.210	7.980	8.020	266,795	-0.02(-0.25%)
Jul 15, 2025	8.170	8.190	8.030	8.040	304,304	-0.08(-0.99%)
Jul 14, 2025	8.270	8.310	8.030	8.120	233,071	-0.18(-2.17%)
Jul 11, 2025	8.370	8.410	8.300	8.300	178,153	-0.10(-1.19%)
Jul 10, 2025	8.270	8.470	8.270	8.400	295,261	+0.08(+0.96%)
Jul 09, 2025	8.380	8.450	8.260	8.320	197,406	-0.01(-0.12%)
Jul 08, 2025	8.260	8.370	8.260	8.330	279,728	+0.08(+0.97%)
Jul 07, 2025	8.290	8.340	8.215	8.250	246,183	-0.12(-1.43%)
Jul 03, 2025	8.250	8.391	8.230	8.370	177,927	+0.17(+2.07%)
Jul 02, 2025	8.290	8.360	8.230	8.200	294,873	-0.06(-0.73%)

Date

Open

High

Low

Volume

Change (%)

Sep 26, 2025

9.980

10.06

9.750

9.840

244,895

-0.14(-1.40%)

Sep 25, 2025

9.850

9.980

9.719

9.980

198,740

+0.07(+0.71%)

Sep 24, 2025

9.870

10.06

9.845

9.910

246,362

+0.05(+0.51%)

Sep 23, 2025

9.990

10.06

9.790

9.860

213,731

-0.08(-0.80%)

Sep 22, 2025

9.840

10.03

9.750

9.940

212,038

+0.08(+0.81%)

Sep 19, 2025

10.27

9.840

9.860

409,763

-0.35(-3.43%)

Sep 18, 2025

10.14

10.30

10.08

10.21

191,517

+0.11(+1.09%)

Sep 17, 2025

10.33

10.40

10.05

10.10

228,815

-0.20(-1.94%)

Sep 16, 2025

10.49

10.21

10.30

398,019

-0.14(-1.34%)

Sep 15, 2025

10.20

10.52

10.14

10.44

250,609

+0.28(+2.76%)

Sep 12, 2025

10.24

10.06

10.16

183,764

-0.15(-1.45%)

Sep 11, 2025

10.18

10.39

10.12

10.31

181,719

+0.20(+1.98%)

Sep 10, 2025

10.01

10.12

9.980

10.11

197,240

+0.06(+0.60%)

Sep 09, 2025

10.20

10.22

9.990

10.05

192,496

-0.26(-2.52%)

Sep 08, 2025

10.23

10.35

10.16

10.31

262,966

+0.11(+1.08%)

Sep 05, 2025

10.38

10.42

10.09

10.20

248,994

-0.16(-1.54%)

Sep 04, 2025

10.29

10.44

10.25

10.36

217,887

+0.13(+1.27%)

Sep 03, 2025

10.20

10.35

10.19

10.23

200,184

-0.03(-0.29%)

Sep 02, 2025

10.09

10.46

10.02

10.26

392,952

+0.10(+0.98%)

Aug 29, 2025

10.26

10.28

10.00

10.16

314,419

-0.12(-1.17%)

Aug 28, 2025

10.33

10.34

10.06

10.28

336,588

+0.03(+0.29%)

Aug 27, 2025

9.920

10.27

9.870

10.25

463,321

+0.29(+2.91%)

Aug 26, 2025

9.860

10.01

9.820

9.960

512,990

+0.10(+1.01%)

Aug 25, 2025

9.730

9.965

9.710

9.860

453,220

+0.12(+1.23%)

Aug 22, 2025

9.630

9.784

9.510

9.740

421,802

+0.20(+2.10%)

Aug 21, 2025

9.360

9.550

9.340

9.540

366,585

+0.17(+1.81%)

Aug 20, 2025

9.520

9.540

9.325

9.370

395,800

-0.14(-1.47%)

Aug 19, 2025

9.490

9.580

9.395

9.510

406,673

+0.01(+0.11%)

Aug 18, 2025

9.410

9.615

9.410

9.500

402,514

+0.09(+0.96%)

Aug 15, 2025

9.630

9.670

9.395

9.410

642,703

-0.19(-1.98%)

Aug 14, 2025

9.730

9.490

9.600

353,922

-0.19(-1.94%)

Aug 13, 2025

9.910

9.930

9.780

9.790

348,600

-0.08(-0.81%)

Aug 12, 2025

9.750

9.882

9.731

9.870

337,951

+0.14(+1.44%)

Aug 11, 2025

9.710

9.790

9.630

9.730

346,169

+0.04(+0.41%)

Aug 08, 2025

9.830

9.870

9.670

9.690

288,306

-0.09(-0.92%)

Aug 07, 2025

9.930

9.935

9.645

9.780

301,753

-0.08(-0.81%)

Aug 06, 2025

9.900

9.930

9.680

9.860

422,321

-0.04(-0.40%)

Aug 05, 2025

10.00

9.660

9.900

531,014

-0.03(-0.30%)

Aug 04, 2025

9.670

10.05

9.660

9.930

948,493

+0.38(+3.98%)

Aug 01, 2025

9.380

9.660

9.090

9.550

1,052,975

+0.16(+1.70%)

Jul 31, 2025

9.330

9.700

9.100

9.390

2,994,962

+1.07(+12.86%)

Jul 30, 2025

8.610

8.760

8.290

8.320

567,104

-0.26(-3.03%)

Jul 29, 2025

8.660

8.896

8.560

8.580

384,774

-0.04(-0.46%)

Jul 28, 2025

8.560

8.820

8.560

8.620

448,749

+0.09(+1.06%)

Jul 25, 2025

8.280

8.560

8.240

8.530

224,250

+0.25(+3.02%)

Jul 24, 2025

8.200

8.330

8.150

8.280

254,508

+0.02(+0.24%)

Jul 23, 2025

8.160

8.275

8.060

8.260

159,833

+0.17(+2.10%)

Jul 22, 2025

8.120

8.200

8.075

8.090

194,097

-0.02(-0.25%)

Jul 21, 2025

8.230

8.320

8.080

8.110

181,646

-0.11(-1.34%)

Jul 18, 2025

8.420

8.170

8.220

268,532

-0.13(-1.56%)

Jul 17, 2025

8.030

8.440

8.030

8.350

424,888

+0.33(+4.11%)

Jul 16, 2025

8.080

8.210

7.980

8.020

266,795

-0.02(-0.25%)

Jul 15, 2025

8.170

8.190

8.030

8.040

304,304

-0.08(-0.99%)

Jul 14, 2025

8.270

8.310

8.030

8.120

233,071

-0.18(-2.17%)

Jul 11, 2025

8.370

8.410

8.300

178,153

-0.10(-1.19%)

Jul 10, 2025

8.270

8.470

8.270

8.400

295,261

+0.08(+0.96%)

Jul 09, 2025

8.380

8.450

8.260

8.320

197,406

-0.01(-0.12%)

Jul 08, 2025

8.260

8.370

8.260

8.330

279,728

+0.08(+0.97%)

Jul 07, 2025

8.290

8.340

8.215

8.250

246,183

-0.12(-1.43%)

Jul 03, 2025

8.250

8.391

8.230

8.370

177,927

+0.17(+2.07%)

Jul 02, 2025

8.290

8.360

8.230

8.200

294,873

-0.06(-0.73%)

Website Under Maintenance

Website Under Maintenance

Hudson Technologies, Inc. - Common Stock (NQ:HDSN)

Historical Prices