Hudson Technologies, Inc. - Price History
Monthly price history for HDSN (Hudson Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.80 | $9.80 |
| April 2024 | $9.92 | $9.92 |
| March 2024 | $11.01 | $11.01 |
| February 2024 | $14.65 | $14.65 |
| January 2024 | $12.68 | $12.68 |
| December 2023 | $13.49 | $13.49 |
| November 2023 | $12.35 | $12.35 |
| October 2023 | $12.88 | $12.88 |
| September 2023 | $13.30 | $13.30 |
| August 2023 | $12.06 | $12.06 |
| July 2023 | $9.09 | $9.09 |
| June 2023 | $9.62 | $9.62 |
| May 2023 | $8.74 | $8.74 |
| April 2023 | $7.73 | $7.73 |
| March 2023 | $8.73 | $8.73 |
| February 2023 | $10.13 | $10.13 |
| January 2023 | $10.21 | $10.21 |
| December 2022 | $10.12 | $10.12 |
| November 2022 | $11.29 | $11.29 |
| October 2022 | $9.21 | $9.21 |
| September 2022 | $7.35 | $7.35 |
| August 2022 | $8.30 | $8.30 |
| July 2022 | $8.91 | $8.91 |
| June 2022 | $7.51 | $7.51 |
| May 2022 | $10 | $10 |
| April 2022 | $6.71 | $6.71 |
| March 2022 | $6.21 | $6.21 |
| February 2022 | $3.82 | $3.82 |
| January 2022 | $3.73 | $3.73 |
| December 2021 | $4.44 | $4.44 |
| November 2021 | $3.77 | $3.77 |
| October 2021 | $3.54 | $3.54 |
| September 2021 | $3.53 | $3.53 |
| August 2021 | $3.26 | $3.26 |
| July 2021 | $3.46 | $3.46 |
| June 2021 | $3.40 | $3.40 |
| May 2021 | $2.82 | $2.82 |
| April 2021 | $2.06 | $2.06 |
| March 2021 | $1.61 | $1.61 |
| February 2021 | $1.45 | $1.45 |
| January 2021 | $1.37 | $1.37 |
| December 2020 | $1.09 | $1.09 |
| November 2020 | $1.34 | $1.34 |
| October 2020 | $1.04 | $1.04 |
| September 2020 | $1.15 | $1.15 |
| August 2020 | $1.15 | $1.15 |
| July 2020 | $1.07 | $1.07 |
| June 2020 | $1.01 | $1.01 |
| May 2020 | $0.89 | $0.89 |
| April 2020 | $0.88 | $0.88 |
| March 2020 | $0.69 | $0.69 |
| February 2020 | $0.82 | $0.82 |
| January 2020 | $0.82 | $0.82 |
| December 2019 | $0.98 | $0.98 |
| November 2019 | $0.68 | $0.68 |
| October 2019 | $0.63 | $0.63 |
| September 2019 | $0.71 | $0.71 |
| August 2019 | $0.50 | $0.50 |
| July 2019 | $0.61 | $0.61 |
| June 2019 | $0.86 | $0.86 |
| May 2019 | $1.60 | $1.60 |
| April 2019 | $1.35 | $1.35 |
| March 2019 | $1.93 | $1.93 |
| February 2019 | $1.26 | $1.26 |
| January 2019 | $1.17 | $1.17 |
| December 2018 | $0.89 | $0.89 |
| November 2018 | $1.09 | $1.09 |
| October 2018 | $0.83 | $0.83 |
| September 2018 | $1.28 | $1.28 |
| August 2018 | $1.87 | $1.87 |
| July 2018 | $1.82 | $1.82 |
| June 2018 | $2.01 | $2.01 |
| May 2018 | $2.20 | $2.20 |
| April 2018 | $4.38 | $4.38 |
| March 2018 | $4.94 | $4.94 |
| February 2018 | $6.10 | $6.10 |
| January 2018 | $6.28 | $6.28 |
| December 2017 | $6.07 | $6.07 |
| November 2017 | $5.74 | $5.74 |
| October 2017 | $5.92 | $5.92 |
| September 2017 | $7.81 | $7.81 |
| August 2017 | $8.90 | $8.90 |
| July 2017 | $8.09 | $8.09 |
| June 2017 | $8.45 | $8.45 |
| May 2017 | $8.16 | $8.16 |
| April 2017 | $7.10 | $7.10 |
| March 2017 | $6.60 | $6.60 |
| February 2017 | $7.16 | $7.16 |
| January 2017 | $7.26 | $7.26 |
| December 2016 | $8.01 | $8.01 |
| November 2016 | $7.61 | $7.61 |
| October 2016 | $6.10 | $6.10 |
| September 2016 | $6.65 | $6.65 |
| August 2016 | $6.47 | $6.47 |
| July 2016 | $4.92 | $4.92 |
| June 2016 | $3.60 | $3.60 |
| May 2016 | $3.46 | $3.46 |
| April 2016 | $3.50 | $3.50 |
| March 2016 | $3.28 | $3.28 |
| February 2016 | $3.25 | $3.25 |
| January 2016 | $2.97 | $2.97 |
| December 2015 | $2.97 | $2.97 |
| November 2015 | $3.04 | $3.04 |
| October 2015 | $3.43 | $3.43 |
| September 2015 | $2.97 | $2.97 |
| August 2015 | $3.12 | $3.12 |
| July 2015 | $3.40 | $3.40 |
| June 2015 | $3.49 | $3.49 |
| May 2015 | $3.99 | $3.99 |
| April 2015 | $4.18 | $4.18 |
| March 2015 | $4.17 | $4.17 |
| February 2015 | $3.90 | $3.90 |
| January 2015 | $3.37 | $3.37 |
| December 2014 | $3.77 | $3.77 |
| November 2014 | $3.38 | $3.38 |
| October 2014 | $4.46 | $4.46 |
| September 2014 | $3.31 | $3.31 |
| August 2014 | $3.06 | $3.06 |
| July 2014 | $2.79 | $2.79 |
| June 2014 | $2.89 | $2.89 |
| May 2014 | $2.72 | $2.72 |
| April 2014 | $3.26 | $3.26 |
| March 2014 | $2.80 | $2.80 |
| February 2014 | $3.13 | $3.13 |
| January 2014 | $3.62 | $3.62 |
| December 2013 | $3.70 | $3.70 |
| November 2013 | $2.52 | $2.52 |
| October 2013 | $2.13 | $2.13 |
| September 2013 | $2.03 | $2.03 |
| August 2013 | $1.92 | $1.92 |
| July 2013 | $2.35 | $2.35 |
| June 2013 | $3.19 | $3.19 |
| May 2013 | $3.64 | $3.64 |
| April 2013 | $4.04 | $4.04 |
| March 2013 | $4.05 | $4.05 |
| February 2013 | $4.35 | $4.35 |
| January 2013 | $3.80 | $3.80 |
| December 2012 | $3.64 | $3.64 |
| November 2012 | $3.24 | $3.24 |
| October 2012 | $4 | $4 |
| September 2012 | $3.63 | $3.63 |
| August 2012 | $3.61 | $3.61 |
| July 2012 | $3.96 | $3.96 |
| June 2012 | $4.12 | $4.12 |
| May 2012 | $3.75 | $3.75 |
| April 2012 | $3.16 | $3.16 |
| March 2012 | $3.29 | $3.29 |
| February 2012 | $3 | $3 |
| January 2012 | $2.54 | $2.54 |
| December 2011 | $1.45 | $1.45 |
| November 2011 | $1.40 | $1.40 |
| October 2011 | $1.32 | $1.32 |
| September 2011 | $1.17 | $1.17 |
| August 2011 | $1.42 | $1.42 |
| July 2011 | $1.80 | $1.80 |
| June 2011 | $1.64 | $1.64 |
| May 2011 | $1.83 | $1.83 |
| April 2011 | $1.82 | $1.82 |
| March 2011 | $1.95 | $1.95 |
| February 2011 | $1.90 | $1.90 |
| January 2011 | $2 | $2 |
| December 2010 | $1.64 | $1.64 |
| November 2010 | $1.53 | $1.53 |
| October 2010 | $1.78 | $1.78 |
| September 2010 | $1.68 | $1.68 |
| August 2010 | $1.95 | $1.95 |
| July 2010 | $2.15 | $2.15 |
| June 2010 | $2.04 | $2.04 |
| May 2010 | $2.10 | $2.10 |
| April 2010 | $2.70 | $2.70 |
| March 2010 | $2.60 | $2.60 |
| February 2010 | $2.13 | $2.13 |
| January 2010 | $2.34 | $2.34 |
| December 2009 | $1.46 | $1.46 |
| November 2009 | $1.18 | $1.18 |
| October 2009 | $1.20 | $1.20 |
| September 2009 | $1.22 | $1.22 |
| August 2009 | $1.14 | $1.14 |
| July 2009 | $1.27 | $1.27 |
| June 2009 | $1.32 | $1.32 |
| May 2009 | $1.37 | $1.37 |
| April 2009 | $1.87 | $1.87 |
| March 2009 | $1.50 | $1.50 |
| February 2009 | $1.50 | $1.50 |
| January 2009 | $1.50 | $1.50 |
| December 2008 | $1.35 | $1.35 |
| November 2008 | $1.05 | $1.05 |
| October 2008 | $1.08 | $1.08 |
| September 2008 | $1.50 | $1.50 |
| August 2008 | $2.34 | $2.34 |
| July 2008 | $3.08 | $3.08 |
| June 2008 | $2.53 | $2.53 |
| May 2008 | $3.30 | $3.30 |
| April 2008 | $2.45 | $2.45 |
| March 2008 | $1.47 | $1.47 |
| February 2008 | $1.36 | $1.36 |
| January 2008 | $1.10 | $1.10 |
| December 2007 | $0.97 | $0.97 |
| November 2007 | $0.84 | $0.84 |
| October 2007 | $0.85 | $0.85 |
| September 2007 | $1.09 | $1.09 |
| August 2007 | $1.21 | $1.21 |
| July 2007 | $1.30 | $1.30 |
| June 2007 | $1.09 | $1.09 |
| May 2007 | $1.09 | $1.09 |
| April 2007 | $1.14 | $1.14 |
| March 2007 | $1.16 | $1.16 |
| February 2007 | $1.12 | $1.12 |
| January 2007 | $1.17 | $1.17 |
| December 2006 | $1.12 | $1.12 |
| November 2006 | $1.13 | $1.13 |
| October 2006 | $1.14 | $1.14 |
| September 2006 | $1.08 | $1.08 |
| August 2006 | $1.22 | $1.22 |
| July 2006 | $1.58 | $1.58 |
| June 2006 | $1.28 | $1.28 |
| May 2006 | $1.35 | $1.35 |
| April 2006 | $1.35 | $1.35 |
| March 2006 | $1.40 | $1.40 |
| February 2006 | $1.67 | $1.67 |
| January 2006 | $1.79 | $1.79 |
| December 2005 | $1.73 | $1.73 |
| November 2005 | $1.75 | $1.75 |
| October 2005 | $2.50 | $2.50 |
| September 2005 | $2.30 | $2.30 |
| August 2005 | $1.55 | $1.55 |
| July 2005 | $0.99 | $0.99 |
| June 2005 | $0.94 | $0.94 |
| May 2005 | $0.92 | $0.92 |
| April 2005 | $0.80 | $0.80 |
| March 2005 | $0.86 | $0.86 |
| February 2005 | $0.89 | $0.89 |
| January 2005 | $0.91 | $0.91 |
| December 2004 | $0.90 | $0.90 |
| November 2004 | $0.80 | $0.80 |
| October 2004 | $0.88 | $0.88 |
| September 2004 | $1.03 | $1.03 |
| August 2004 | $0.95 | $0.95 |
| July 2004 | $1.14 | $1.14 |
| June 2004 | $0.83 | $0.83 |
| May 2004 | $1.05 | $1.05 |
| April 2004 | $1 | $1 |
| March 2004 | $1.15 | $1.15 |
| February 2004 | $1.16 | $1.16 |
| January 2004 | $1.16 | $1.16 |
| December 2003 | $1.15 | $1.15 |
| November 2003 | $0.85 | $0.85 |
| October 2003 | $0.99 | $0.99 |
| September 2003 | $1.35 | $1.35 |
| August 2003 | $1.29 | $1.29 |
| July 2003 | $1.61 | $1.61 |
| June 2003 | $1.95 | $1.95 |
| May 2003 | $2.55 | $2.55 |
| April 2003 | $2 | $2 |
| March 2003 | $1.25 | $1.25 |
| February 2003 | $1.39 | $1.39 |
| January 2003 | $1.52 | $1.52 |
| December 2002 | $0.84 | $0.84 |
| November 2002 | $1.21 | $1.21 |
| October 2002 | $1.45 | $1.45 |
| September 2002 | $1.35 | $1.35 |
| August 2002 | $1.55 | $1.55 |
| July 2002 | $1.75 | $1.75 |
| June 2002 | $1.85 | $1.85 |
| May 2002 | $2.45 | $2.45 |
| April 2002 | $2.65 | $2.65 |
| March 2002 | $2.90 | $2.90 |
| February 2002 | $2.68 | $2.68 |
| January 2002 | $3.12 | $3.12 |
| December 2001 | $2.82 | $2.82 |
| November 2001 | $3.05 | $3.05 |
| October 2001 | $2.75 | $2.75 |
| September 2001 | $2.18 | $2.18 |
| August 2001 | $3.25 | $3.25 |
| July 2001 | $2.41 | $2.41 |
| June 2001 | $2.11 | $2.11 |
| May 2001 | $2 | $2 |
| April 2001 | $2.70 | $2.70 |
| March 2001 | $2.50 | $2.50 |
| February 2001 | $2.12 | $2.12 |
| January 2001 | $1.75 | $1.75 |
| December 2000 | $1.56 | $1.56 |
| November 2000 | $2.31 | $2.31 |
| October 2000 | $2.56 | $2.56 |
| September 2000 | $3 | $3 |
| August 2000 | $2.62 | $2.62 |
| July 2000 | $2.06 | $2.06 |
| June 2000 | $1.88 | $1.88 |
| May 2000 | $2.12 | $2.12 |
| April 2000 | $1.88 | $1.88 |
| March 2000 | $2.31 | $2.31 |
| February 2000 | $1.75 | $1.75 |
| January 2000 | $2.06 | $2.06 |
| December 1999 | $1.50 | $1.50 |
| November 1999 | $1.94 | $1.94 |
| October 1999 | $2.75 | $2.75 |
| September 1999 | $2.12 | $2.12 |
| August 1999 | $1.88 | $1.88 |
| July 1999 | $2.28 | $2.28 |
| June 1999 | $2.50 | $2.50 |
| May 1999 | $3 | $3 |
| April 1999 | $2.25 | $2.25 |
| March 1999 | $1.88 | $1.88 |
| February 1999 | $2.12 | $2.12 |
| January 1999 | $1.75 | $1.75 |
| December 1998 | $1.50 | $1.50 |
| November 1998 | $2.50 | $2.50 |
| October 1998 | $3.06 | $3.06 |
| September 1998 | $3.75 | $3.75 |
| August 1998 | $2.50 | $2.50 |
| July 1998 | $4 | $4 |
| June 1998 | $3.88 | $3.88 |
| May 1998 | $4 | $4 |
| April 1998 | $4.12 | $4.12 |
| March 1998 | $3.75 | $3.75 |
| February 1998 | $3.94 | $3.94 |
| January 1998 | $4 | $4 |
| December 1997 | $3.62 | $3.62 |
| November 1997 | $4.81 | $4.81 |
| October 1997 | $4 | $4 |
| September 1997 | $5.75 | $5.75 |
| August 1997 | $5.56 | $5.56 |
| July 1997 | $6.62 | $6.62 |
| June 1997 | $6.88 | $6.88 |
| May 1997 | $9.88 | $9.88 |
| April 1997 | $11.62 | $11.62 |
| March 1997 | $9.25 | $9.25 |
| February 1997 | $10.38 | $10.38 |
| January 1997 | $10.88 | $10.88 |
| December 1996 | $5.62 | $5.62 |
| November 1996 | $5.88 | $5.88 |
| October 1996 | $6.62 | $6.62 |
| September 1996 | $6.38 | $6.38 |
| August 1996 | $6.50 | $6.50 |
| July 1996 | $7 | $7 |
| June 1996 | $9.25 | $9.25 |
| May 1996 | $8.62 | $8.62 |
| April 1996 | $10.75 | $10.75 |
| March 1996 | $12.88 | $12.88 |
| February 1996 | $11.25 | $11.25 |
| January 1996 | $12.50 | $12.50 |
| December 1995 | $13.25 | $13.25 |
| November 1995 | $18.25 | $18.25 |
| October 1995 | $18.75 | $18.75 |
| September 1995 | $16.75 | $16.75 |
| August 1995 | $20.38 | $20.38 |
| July 1995 | $21.12 | $21.12 |
| June 1995 | $18.50 | $18.50 |
| May 1995 | $20 | $20 |
| April 1995 | $22.25 | $22.25 |
| March 1995 | $17.25 | $17.25 |
| February 1995 | $10 | $10 |
| January 1995 | $11 | $11 |
| December 1994 | $5.50 | $5.50 |
| November 1994 | $6 | $6 |
HDSN
Price: $9.80
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.10 USD
P/E Ratio: 13.16
Exchange: NCM
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 691130
Ebitda: 2.0 millionMarket Capitalization: 477.4 million