Stockscreener 앱 받기
8.49
6.29%
-0.57
시간 외 거래:
8.49
Hudson Technologies Inc 주식 (HDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.96 | $8.14 | $0.82 | 534,882.0 | -6.29% |
| 2025-11-03 | $9.10 | $8.97 | $0.13 | 148,246.0 | -0.17% |
| 2025-10-31 | $9.18 | $8.96 | $0.22 | 124,072.0 | -1.25% |
| 2025-10-30 | $9.25 | $9.05 | $0.20 | 156,936.0 | +0.55% |
| 2025-10-29 | $9.52 | $9.04 | $0.48 | 144,301.0 | -1.93% |
| 2025-10-28 | $9.47 | $9.26 | $0.2096 | 157,986.0 | -0.43% |
| 2025-10-27 | $9.57 | $9.17 | $0.4041 | 217,179.0 | -1.58% |
| 2025-10-24 | $9.60 | $9.34 | $0.26 | 168,245.0 | +1.49% |
| 2025-10-23 | $9.65 | $9.30 | $0.35 | 283,000.0 | +2.97% |
| 2025-10-22 | $9.10 | $8.87 | $0.23 | 238,822.0 | +1.11% |
| 2025-10-21 | $9.07 | $8.83 | $0.239 | 153,696.0 | +0.33% |
| 2025-10-20 | $9.02 | $8.81 | $0.205 | 143,884.0 | +2.63% |
| 2025-10-17 | $8.96 | $8.72 | $0.243 | 186,597.0 | -2.78% |
| 2025-10-16 | $9.27 | $8.96 | $0.31 | 180,194.0 | -2.39% |
| 2025-10-15 | $9.21 | $8.85 | $0.36 | 232,959.0 | +3.37% |
| 2025-10-14 | $8.98 | $8.73 | $0.25 | 153,688.0 | -0.11% |
| 2025-10-13 | $8.94 | $8.81 | $0.13 | 164,304.0 | +1.36% |
| 2025-10-10 | $9.10 | $8.79 | $0.31 | 220,887.0 | -2.76% |
| 2025-10-09 | $9.20 | $8.98 | $0.22 | 146,070.0 | -1.74% |
| 2025-10-08 | $9.21 | $9.02 | $0.19 | 153,403.0 | +1.88% |
| 2025-10-07 | $9.23 | $9.01 | $0.22 | 258,526.0 | -2.16% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.10 | $8.14 | $0.96 | 1,218,010.0 | -6.45% |
| 2025-10 | $9.85 | $8.72 | $1.13 | 4,575,497.0 | -8.61% |
| 2025-09 | $10.52 | $9.61 | $0.91 | 5,388,703.0 | -2.26% |
| 2025-08 | $10.34 | $9.09 | $1.25 | 9,644,660.0 | +8.20% |
| 2025-07 | $9.70 | $7.98 | $1.72 | 8,705,710.0 | +15.64% |
| 2025-06 | $8.21 | $6.99 | $1.21 | 8,481,581.0 | +13.57% |
| 2025-05 | $8.37 | $6.29 | $2.08 | 12,733,998.0 | +6.88% |
| 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% |
8.37%
8.85%
자본화:
|
볼륨(24시간):