Scarica l'app Stockscreener
9.44
1.51%
+0.14
Dopo l'orario di chiusura:
9.44
Storico Dei Prezzi Delle Azioni Di Hudson Technologies, Inc. (HDSN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $9.45 | $9.19 | $0.26 | 213,485.0 | +1.51% |
| 2024-05-16 | $9.37 | $9.21 | $0.16 | 224,605.0 | +0.87% |
| 2024-05-15 | $9.44 | $9.20 | $0.245 | 191,112.0 | -0.75% |
| 2024-05-14 | $9.41 | $9.19 | $0.22 | 246,650.0 | +0.11% |
| 2024-05-13 | $9.40 | $9.10 | $0.30 | 342,251.0 | +1.87% |
| 2024-05-10 | $9.17 | $9.04 | $0.13 | 323,957.0 | -0.33% |
| 2024-05-09 | $9.27 | $9.02 | $0.25 | 398,642.0 | -0.76% |
| 2024-05-08 | $9.36 | $9.09 | $0.269 | 332,751.0 | -2.23% |
| 2024-05-07 | $9.48 | $9.29 | $0.19 | 347,033.0 | +0.53% |
| 2024-05-06 | $9.55 | $9.19 | $0.36 | 610,876.0 | +2.63% |
| 2024-05-03 | $9.49 | $8.75 | $0.74 | 1,091,108.0 | +0.33% |
| 2024-05-02 | $9.15 | $7.90 | $1.25 | 3,553,293.0 | -7.14% |
| 2024-05-01 | $10.01 | $9.74 | $0.27 | 825,097.0 | -1.21% |
| 2024-04-30 | $10.29 | $9.70 | $0.59 | 711,234.0 | -3.97% |
| 2024-04-29 | $10.69 | $10.29 | $0.40 | 350,810.0 | -0.96% |
| 2024-04-26 | $10.57 | $10.27 | $0.305 | 626,870.0 | -1.14% |
| 2024-04-25 | $10.68 | $10.43 | $0.25 | 307,406.0 | -0.85% |
| 2024-04-24 | $10.84 | $10.56 | $0.28 | 614,399.0 | -0.93% |
| 2024-04-23 | $10.84 | $10.53 | $0.31 | 285,504.0 | +1.99% |
| 2024-04-22 | $10.63 | $10.42 | $0.21 | 206,910.0 | +0.00% |
| 2024-04-19 | $10.74 | $10.37 | $0.3683 | 471,644.0 | +0.29% |
Hudson Technologies, Inc. Stock (HDSN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Hudson Technologies, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HDSN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Hudson Technologies, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Hudson Technologies, Inc. Storia dei prezzi delle azioni (HDSN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $10.01 | $7.90 | $2.11 | 8,914,345.0 | -4.84% |
| 2024-04 | $11.49 | $9.70 | $1.79 | 11,046,008.0 | -9.90% |
| 2024-03 | $14.70 | $10.79 | $3.91 | 11,756,107.0 | -24.85% |
| 2024-02 | $15.24 | $12.59 | $2.65 | 7,330,306.0 | +15.54% |
| 2024-01 | $15.03 | $11.77 | $3.26 | 7,779,052.0 | -6.00% |
Hudson Technologies, Inc. Storia dei prezzi delle azioni (HDSN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.59 | $12.21 | $1.38 | 6,048,762.0 | +9.23% |
| 2023-11 | $13.21 | $11.34 | $1.87 | 9,730,670.0 | -4.11% |
| 2023-10 | $14.14 | $12.43 | $1.71 | 8,668,011.0 | -3.16% |
| 2023-09 | $13.75 | $11.55 | $2.20 | 8,875,997.0 | +10.28% |
| 2023-08 | $12.29 | $8.52 | $3.77 | 15,668,942.0 | +32.67% |
| 2023-07 | $10.00 | $8.67 | $1.33 | 9,948,368.0 | -5.51% |
| 2023-06 | $9.87 | $8.62 | $1.25 | 9,817,041.0 | +10.07% |
| 2023-05 | $9.42 | $7.21 | $2.21 | 12,296,818.0 | +13.07% |
| 2023-04 | $8.79 | $7.52 | $1.27 | 8,241,767.0 | -11.45% |
| 2023-03 | $10.37 | $7.57 | $2.80 | 17,073,683.0 | -13.82% |
| 2023-02 | $11.63 | $9.97 | $1.66 | 9,542,162.0 | -0.78% |
| 2023-01 | $11.11 | $9.46 | $1.65 | 10,462,703.0 | +0.89% |
Hudson Technologies, Inc. Storia dei prezzi delle azioni (HDSN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $12.46 | $9.45 | $3.01 | 12,936,694.0 | -10.36% |
| 2022-11 | $11.85 | $8.84 | $3.01 | 13,405,253.0 | +22.58% |
| 2022-10 | $9.30 | $7.07 | $2.23 | 10,282,866.0 | +25.31% |
| 2022-09 | $8.44 | $6.62 | $1.82 | 16,558,355.0 | -11.45% |
| 2022-08 | $11.16 | $8.29 | $2.87 | 20,676,992.0 | -6.85% |
| 2022-07 | $8.95 | $6.92 | $2.03 | 10,073,897.0 | +18.64% |
| 2022-06 | $10.76 | $7.41 | $3.35 | 31,503,298.0 | -24.90% |
| 2022-05 | $10.29 | $6.50 | $3.79 | 34,063,562.0 | +49.03% |
| 2022-04 | $7.36 | $5.78 | $1.58 | 17,117,513.0 | +8.05% |
| 2022-03 | $6.54 | $3.82 | $2.72 | 22,502,225.0 | +62.57% |
| 2022-02 | $4.36 | $3.48 | $0.88 | 6,008,477.0 | +2.41% |
| 2022-01 | $4.80 | $3.11 | $1.69 | 3,470,388.0 | -15.99% |
0.04%
0.25%
Capitalizzazione:
|
Volume (24 ore):