Stockscreener 앱 받기
7.82
0.76%
-0.06
시간 외 거래:
7.80
-0.02
-0.26%
Hudson Technologies Inc 주식 (HDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $7.88 | $7.62 | $0.265 | 480,410.0 | -0.76% |
| 2025-05-15 | $7.96 | $7.47 | $0.48 | 1,169,585.0 | +3.82% |
| 2025-05-14 | $7.62 | $7.36 | $0.2609 | 773,744.0 | -0.26% |
| 2025-05-13 | $7.93 | $7.58 | $0.345 | 467,514.0 | -1.42% |
| 2025-05-12 | $7.84 | $7.59 | $0.2493 | 693,444.0 | +3.49% |
| 2025-05-09 | $7.80 | $7.32 | $0.485 | 921,467.0 | -4.36% |
| 2025-05-08 | $8.37 | $7.03 | $1.34 | 2,449,001.0 | +16.24% |
| 2025-05-07 | $6.92 | $6.64 | $0.28 | 914,734.0 | +0.00% |
| 2025-05-06 | $6.79 | $6.29 | $0.505 | 683,880.0 | +2.44% |
| 2025-05-05 | $6.76 | $6.54 | $0.214 | 357,834.0 | -2.38% |
| 2025-05-02 | $6.79 | $6.56 | $0.23 | 330,236.0 | +1.98% |
| 2025-05-01 | $6.86 | $6.54 | $0.31 | 524,020.0 | -1.64% |
| 2025-04-30 | $6.74 | $6.46 | $0.275 | 562,077.0 | -0.30% |
| 2025-04-29 | $6.73 | $6.39 | $0.34 | 946,605.0 | +4.35% |
| 2025-04-28 | $6.45 | $6.20 | $0.25 | 732,731.0 | +3.21% |
| 2025-04-25 | $6.33 | $5.73 | $0.60 | 969,357.0 | +8.35% |
| 2025-04-24 | $5.77 | $5.27 | $0.50 | 595,338.0 | +8.29% |
| 2025-04-23 | $5.43 | $5.26 | $0.165 | 429,930.0 | +0.57% |
| 2025-04-22 | $5.34 | $5.13 | $0.205 | 294,198.0 | +0.57% |
| 2025-04-21 | $5.44 | $5.20 | $0.2399 | 326,605.0 | -4.02% |
Hudson Technologies Inc 주식 (HDSN) 연도별 가격 이력
이 심층 분석에서는 Hudson Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HDSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hudson Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hudson Technologies Inc 주식 (HDSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.37 | $6.29 | $2.08 | 10,246,279.0 | +16.89% |
| 2025-04 | $6.74 | $5.11 | $1.62 | 11,194,302.0 | +8.43% |
| 2025-03 | $6.35 | $5.33 | $1.02 | 10,115,786.0 | +7.12% |
| 2025-02 | $6.09 | $5.52 | $0.57 | 7,259,258.0 | -0.69% |
| 2025-01 | $6.17 | $5.57 | $0.60 | 7,025,135.0 | +3.94% |
Hudson Technologies Inc 주식 (HDSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.12 | $5.17 | $0.95 | 10,616,726.0 | -8.08% |
| 2024-11 | $7.75 | $5.35 | $2.40 | 20,773,006.0 | -22.56% |
| 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% |
Hudson Technologies Inc 주식 (HDSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.87%
1.42%
자본화:
|
볼륨(24시간):