NASDAQ:HDSN | Historical Stock Price | HUDSON TECHNOLOGIES INC /NY

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$0.74$1.76$4.16$9.86$23.361994-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$0.90$0.907,900——
2004-12-30$0.95$0.9531,700——
2004-12-29$1.01$1.0111,600——
2004-12-28$1.01$1.017,300——
2004-12-27$1.02$1.0235,100——
2004-12-23$1.00$1.0022,000——
2004-12-22$1.04$1.04500——
2004-12-21$1.00$1.001,400——
2004-12-20$1.00$1.0010,200——
2004-12-17$1.06$1.0655,700——
2004-12-16$0.83$0.832,000——
2004-12-15$0.89$0.895,200——
2004-12-14$0.96$0.9627,800——
2004-12-13$0.74$0.7414,900——
2004-12-10$0.82$0.823,200——
2004-12-09$0.83$0.83200——
2004-12-08$0.82$0.821,300——
2004-12-07$0.87$0.877,200——
2004-12-06$0.89$0.892,200——
2004-12-03$0.87$0.872,800——
2004-12-02$0.87$0.8713,800——
2004-12-01$0.87$0.876,500——
2004-11-30$0.80$0.809,500——
2004-11-29$0.88$0.88700——
2004-11-26$0.90$0.90900——
2004-11-24$0.89$0.89200——
2004-11-23$0.88$0.88700——
2004-11-22$0.88$0.883,300——
2004-11-19$0.88$0.881,600——
2004-11-18$0.95$0.950——
2004-11-17$0.95$0.95500——
2004-11-16$0.88$0.882,200——
2004-11-15$0.92$0.920——
2004-11-12$0.92$0.920——
2004-11-11$0.92$0.922,500——
2004-11-10$0.95$0.955,000——
2004-11-09$0.93$0.933,600——
2004-11-08$0.90$0.909,800——
2004-11-05$1.05$1.051,400——
2004-11-04$0.86$0.860——
2004-11-03$0.86$0.86100——
2004-11-02$0.90$0.901,000——
2004-11-01$0.86$0.864,500——
2004-10-29$0.88$0.888,900——
2004-10-28$0.89$0.89500——
2004-10-27$0.91$0.916,900——
2004-10-26$0.93$0.932,700——
2004-10-25$0.91$0.910——
2004-10-22$0.91$0.910——
2004-10-21$0.91$0.911,000——
2004-10-20$0.91$0.911,300——
2004-10-19$1.08$1.08800——
2004-10-18$0.90$0.903,200——
2004-10-15$1.07$1.076,400——
2004-10-14$1.10$1.101,000——
2004-10-13$0.89$0.89900——
2004-10-12$0.88$0.884,600——
2004-10-11$0.97$0.971,300——
2004-10-08$0.87$0.879,700——
2004-10-07$0.87$0.871,500——
2004-10-06$1.00$1.001,400——
2004-10-05$1.01$1.01400——
2004-10-04$0.95$0.957,500——
2004-10-01$0.95$0.9567,400——
2004-09-30$1.03$1.037,100——
2004-09-29$0.94$0.943,300——
2004-09-28$0.86$0.862,300——
2004-09-27$0.85$0.851,000——
2004-09-24$1.05$1.054,700——
2004-09-23$1.14$1.14100——
2004-09-22$1.15$1.1510,400——
2004-09-21$1.19$1.199,100——
2004-09-20$1.00$1.001,500——
2004-09-17$0.80$0.80193,500——
2004-09-16$1.00$1.00500——
2004-09-15$0.94$0.940——
2004-09-14$0.94$0.940——
2004-09-13$0.94$0.94700——
2004-09-10$1.07$1.07700——
2004-09-09$0.94$0.94400——
2004-09-08$1.04$1.044,100——
2004-09-07$1.10$1.10900——
2004-09-03$1.20$1.202,800——
2004-09-02$1.20$1.203,900——
2004-09-01$0.94$0.948,800——
2004-08-31$0.95$0.951,000——
2004-08-30$0.97$0.970——
2004-08-27$0.97$0.97400——
2004-08-26$0.96$0.960——
2004-08-25$0.96$0.960——
2004-08-24$0.96$0.960——
2004-08-23$0.96$0.960——
2004-08-20$0.96$0.960——
2004-08-19$0.96$0.961,600——
2004-08-18$1.10$1.102,300——
2004-08-17$1.07$1.07800——
2004-08-16$1.08$1.083,500——
2004-08-13$0.99$0.991,100——
2004-08-12$0.95$0.9516,000——
2004-08-11$1.07$1.071,500——
2004-08-10$1.07$1.071,100——
2004-08-09$1.07$1.070——
2004-08-06$1.07$1.072,200——
2004-08-05$1.07$1.073,000——
2004-08-04$1.02$1.021,900——
2004-08-03$1.14$1.141,200——
2004-08-02$0.90$0.901,400——
2004-07-30$1.14$1.147,100——
2004-07-29$1.07$1.079,500——
2004-07-28$0.95$0.951,000——
2004-07-27$0.82$0.822,000——
2004-07-26$0.93$0.933,400——
2004-07-23$0.89$0.896,800——
2004-07-22$0.96$0.96800——
2004-07-21$0.85$0.85500——
2004-07-20$0.89$0.890——
2004-07-19$0.89$0.89100——
2004-07-16$0.89$0.890——
2004-07-15$0.89$0.89500——
2004-07-14$0.96$0.964,400——
2004-07-13$1.05$1.058,100——
2004-07-12$0.99$0.9910,800——
2004-07-09$0.70$0.7027,700——
2004-07-08$0.85$0.8514,500——
2004-07-07$0.94$0.940——
2004-07-06$0.94$0.94700——
2004-07-02$0.83$0.831,600——
2004-07-01$0.83$0.830——
2004-06-30$0.83$0.835,100——
2004-06-29$0.85$0.851,000——
2004-06-28$0.83$0.838,000——
2004-06-25$0.83$0.83700——
2004-06-24$0.99$0.99400——
2004-06-23$0.88$0.885,500——
2004-06-22$0.81$0.819,300——
2004-06-21$0.92$0.922,000——
2004-06-18$1.05$1.053,200——
2004-06-17$0.90$0.902,600——
2004-06-16$1.06$1.0610,000——
2004-06-15$0.80$0.800——
2004-06-14$0.80$0.803,000——
2004-06-10$0.85$0.850——
2004-06-09$0.85$0.851,000——
2004-06-08$0.85$0.856,400——
2004-06-07$0.96$0.96500——
2004-06-04$1.00$1.001,300——
2004-06-03$0.92$0.92400——
2004-06-02$1.00$1.003,200——
2004-06-01$1.05$1.0510,600——
2004-05-28$1.05$1.050——
2004-05-27$1.05$1.052,100——
2004-05-26$1.05$1.05100——
2004-05-25$1.07$1.074,100——
2004-05-24$1.01$1.01400——
2004-05-21$1.01$1.01100——
2004-05-20$0.95$0.95800——
2004-05-19$1.01$1.013,600——
2004-05-18$0.96$0.964,500——
2004-05-17$0.98$0.98800——
2004-05-14$1.02$1.020——
2004-05-13$1.02$1.020——
2004-05-12$1.02$1.020——
2004-05-11$1.02$1.022,100——
2004-05-10$0.95$0.95100——
2004-05-07$0.86$0.860——
2004-05-06$0.86$0.8610,100——
2004-05-05$0.86$0.861,300——
2004-05-04$1.07$1.075,300——
2004-05-03$1.09$1.09500——
2004-04-30$1.00$1.005,800——
2004-04-29$1.00$1.0021,600——
2004-04-28$1.10$1.104,000——
2004-04-27$1.00$1.00500——
2004-04-26$1.00$1.001,400——
2004-04-23$0.99$0.990——
2004-04-22$0.99$0.996,500——
2004-04-21$1.00$1.006,300——
2004-04-20$1.00$1.002,300——
2004-04-19$1.03$1.0315,100——
2004-04-16$1.08$1.08100——
2004-04-15$1.07$1.073,100——
2004-04-14$1.08$1.081,000——
2004-04-13$1.08$1.080——
2004-04-12$1.08$1.08100——
2004-04-08$1.10$1.100——
2004-04-07$1.10$1.10300——
2004-04-06$1.10$1.102,700——
2004-04-05$1.12$1.125,000——
2004-04-02$1.12$1.120——
2004-04-01$1.12$1.124,800——
2004-03-31$1.15$1.150——
2004-03-30$1.15$1.150——
2004-03-29$1.15$1.154,400——
2004-03-26$1.24$1.2412,400——
2004-03-25$1.20$1.201,600——
2004-03-24$1.13$1.130——
2004-03-23$1.13$1.131,300——
2004-03-22$1.12$1.123,000——
2004-03-19$1.16$1.165,600——
2004-03-18$1.25$1.259,500——
2004-03-17$1.25$1.250——
2004-03-16$1.25$1.251,200——
2004-03-15$1.25$1.25100——
2004-03-12$1.23$1.23300——
2004-03-11$1.17$1.17400——
2004-03-10$1.25$1.2510,100——
2004-03-09$1.24$1.2415,100——
2004-03-08$1.13$1.131,400——
2004-03-05$1.13$1.13100——
2004-03-04$1.13$1.131,200——
2004-03-03$1.23$1.231,400——
2004-03-02$1.24$1.240——
2004-03-01$1.24$1.242,700——
2004-02-27$1.16$1.1612,600——
2004-02-26$1.24$1.24100——
2004-02-25$1.26$1.26400——
2004-02-24$1.25$1.2516,400——
2004-02-23$1.26$1.2617,900——
2004-02-20$1.21$1.21200——
2004-02-19$1.16$1.1617,300——
2004-02-18$1.14$1.14200——
2004-02-17$1.25$1.254,000——
2004-02-13$1.20$1.204,400——
2004-02-12$1.18$1.182,300——
2004-02-11$1.25$1.258,700——
2004-02-10$1.16$1.1623,000——
2004-02-09$1.10$1.1022,900——
2004-02-06$1.22$1.22100——
2004-02-05$1.12$1.1213,500——
2004-02-04$1.16$1.163,600——
2004-02-03$1.16$1.160——
2004-02-02$1.16$1.162,600——
2004-01-30$1.16$1.164,500——
2004-01-29$1.15$1.152,600——
2004-01-28$1.16$1.163,700——
2004-01-27$1.20$1.204,800——
2004-01-26$1.25$1.252,500——
2004-01-23$1.23$1.234,100——
2004-01-22$1.33$1.335,900——
2004-01-21$1.31$1.317,100——
2004-01-20$1.22$1.229,600——
2004-01-16$1.40$1.4010,400——
2004-01-15$1.35$1.351,000——
2004-01-14$1.38$1.383,200——
2004-01-13$1.32$1.321,000——
2004-01-12$1.35$1.359,800——
2004-01-09$1.43$1.435,100——
2004-01-08$1.41$1.419,700——
2004-01-07$1.25$1.25500——
2004-01-06$1.22$1.2215,100——
2004-01-05$1.18$1.182,100——
2004-01-02$1.15$1.151,100——