Stockscreener 앱 받기
5.92
22.00%
-1.67
시간 외 거래:
5.92
Hudson Technologies Inc 주식 (HDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
Hudson Technologies Inc 주식 (HDSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.54%
0.17%
자본화:
|
볼륨(24시간):