5.92
price down icon22.00%   -1.67
after-market アフターアワーズ: 5.92
loading

Hudson Technologies Inc (HDSN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $6.90 $5.67 $1.23 3,514,890.0 -22.00%
2024-11-04 $7.66 $7.34 $0.315 520,532.0 +2.29%
2024-11-01 $7.75 $7.40 $0.35 494,379.0 -3.26%
2024-10-31 $7.74 $7.51 $0.225 387,333.0 +0.52%
2024-10-30 $7.83 $7.56 $0.27 600,587.0 -4.15%
2024-10-29 $8.29 $7.94 $0.35 291,613.0 -3.98%
2024-10-28 $8.42 $8.19 $0.23 208,466.0 +1.59%
2024-10-25 $8.55 $8.14 $0.41 674,602.0 +4.75%
2024-10-24 $8.05 $7.79 $0.265 219,195.0 -2.87%
2024-10-23 $8.10 $7.93 $0.17 230,851.0 -1.11%
2024-10-22 $8.17 $8.01 $0.1561 242,843.0 -0.37%
2024-10-21 $8.18 $8.04 $0.14 315,143.0 +0.25%
2024-10-18 $8.27 $8.08 $0.19 386,113.0 +0.00%
2024-10-17 $8.26 $8.05 $0.21 347,889.0 -0.73%
2024-10-16 $8.18 $7.79 $0.39 407,379.0 +5.28%
2024-10-15 $7.96 $7.77 $0.1886 181,312.0 -0.89%
2024-10-14 $7.93 $7.78 $0.15 184,729.0 -0.76%
2024-10-11 $8.04 $7.67 $0.37 285,664.0 +2.73%
2024-10-10 $7.73 $7.60 $0.1303 287,666.0 -0.77%
2024-10-09 $7.86 $7.59 $0.27 348,379.0 +1.44%
2024-10-08 $7.91 $7.60 $0.3086 427,805.0 -1.42%

Hudson Technologies Inc (HDSN) 株の年ごとの株価履歴

この詳細な分析では、Hudson Technologies Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHDSN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hudson Technologies Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のHudson Technologies Inc (HDSN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $7.75 $5.67 $2.08 8,044,691.0 -22.82%
2024-10 $8.55 $7.51 $1.04 9,005,350.0 -8.03%
2024-09 $8.66 $7.58 $1.08 6,942,383.0 +1.46%
2024-08 $8.65 $6.94 $1.71 9,785,592.0 -3.97%
2024-07 $9.28 $8.21 $1.07 6,501,710.0 -2.62%
2024-06 $9.58 $8.55 $1.03 8,784,391.0 -1.35%
2024-05 $10.04 $7.90 $2.14 15,033,497.0 -10.18%
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%

2023年のHudson Technologies Inc (HDSN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のHudson Technologies Inc (HDSN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
specialty_chemicals RPM
$129.51
price up icon 1.54%
specialty_chemicals WLK
$132.55
price up icon 0.81%
specialty_chemicals IFF
$99.10
price up icon 0.13%
specialty_chemicals LYB
$85.37
price up icon 1.40%
specialty_chemicals PPG
$124.65
price down icon 0.17%
specialty_chemicals DD
$85.67
price up icon 4.67%
大文字化:     |  ボリューム (24 時間):