Hudson Technologies, Inc.
HDSNNASDAQBasic Materials● Active
$5.45
+$0.09(+1.68%)
Market Cap$229274895
P/E Ratio—
52W High$10.52
52W Low$4.64
Hudson Technologies, Inc.（HDSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hdsn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.24
Feb 26, 2024
-64.2% from here
5-Year Low5Y
$2.66
Jun 15, 2021
+104.9% from low
IPO Priceadj.
$5.63
Nov 1, 1994
-3.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HDSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.43 | $5.49 | $5.40 | $5.45 | $5.45 | 282K | +0.37% |
| Jun 5, 2026 | $5.50 | $5.54 | $5.33 | $5.36 | $5.36 | 454K | -2.55% |
| Jun 4, 2026 | $5.30 | $5.53 | $5.30 | $5.50 | $5.50 | 595K | +3.77% |
| Jun 3, 2026 | $5.28 | $5.31 | $5.23 | $5.27 | $5.27 | 344K | -0.19% |
| Jun 2, 2026 | $5.21 | $5.36 | $5.21 | $5.30 | $5.30 | 331K | +1.73% |
| Jun 1, 2026 | $5.30 | $5.36 | $5.16 | $5.24 | $5.24 | 380K | -1.13% |
| May 29, 2026 | $5.34 | $5.40 | $5.25 | $5.32 | $5.32 | 410K | -0.37% |
| May 28, 2026 | $5.41 | $5.44 | $5.32 | $5.37 | $5.37 | 367K | -0.74% |
| May 27, 2026 | $5.18 | $5.43 | $5.16 | $5.42 | $5.42 | 852K | +4.63% |
| May 26, 2026 | $5.10 | $5.24 | $5.09 | $5.13 | $5.13 | 590K | +0.59% |
| May 22, 2026 | $5.14 | $5.23 | $5.05 | $5.06 | $5.06 | 497K | -1.56% |
| May 21, 2026 | $5.03 | $5.33 | $4.93 | $5.17 | $5.17 | 1.2M | +2.78% |
| May 20, 2026 | $4.90 | $5.01 | $4.64 | $4.96 | $4.96 | 801K | +1.22% |
| May 19, 2026 | $4.92 | $5.01 | $4.82 | $4.89 | $4.89 | 499K | -0.61% |
| May 18, 2026 | $5.01 | $5.09 | $4.92 | $4.95 | $4.95 | 790K | -1.20% |
| May 15, 2026 | $4.78 | $5.01 | $4.70 | $4.92 | $4.92 | 798K | +2.93% |
| May 14, 2026 | $4.93 | $5.00 | $4.82 | $4.84 | $4.84 | 421K | -1.83% |
| May 13, 2026 | $4.95 | $4.97 | $4.79 | $4.92 | $4.92 | 640K | -0.61% |
| May 12, 2026 | $5.15 | $5.17 | $4.94 | $4.96 | $4.96 | 795K | -3.69% |
| May 11, 2026 | $5.25 | $5.25 | $5.10 | $5.11 | $5.11 | 711K | -2.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HDSN
Jan 1 → Dec 31 · 6 years2026-20.7%$6.87 → $5.45
-20.7%
2025+22.1%$5.61 → $6.85
+22.1%
2024-58.4%$13.41 → $5.58
-58.4%
2023+32.0%$10.22 → $13.49
+32.0%
2022+124.9%$4.50 → $10.12
+124.9%
2021+49.5%$2.97 → $4.44
+49.5%
Best Year2022 · +124.9%
Worst Year2024 · -58.4%
Positive Years4 / 6
Avg Annual Return+24.9%
6Y Total Return+83.5%
6Y CAGR~+10.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in HDSN?
If you invested $1,000 in HDSN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$968
Total Return-3.2%
CAGR~-0.1% / yr
Profit$-32
Based on Nov 1, 1994 · $5.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hudson Technologies, Inc.（HDSN）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HDSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HDSN 历史股价FMP 日线复权 OHLCV