Stockscreener 앱 받기
5.57
4.95%
-0.29
시간 외 거래:
5.59
0.02
+0.36%
Hudson Technologies Inc 주식 (HDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $5.79 | $5.56 | $0.23 | 692,018.0 | -4.95% |
| 2026-08-19 | $5.96 | $5.65 | $0.31 | 888,164.0 | +3.99% |
| 2026-08-18 | $6.32 | $5.53 | $0.79 | 1,616,791.0 | -8.37% |
| 2026-08-17 | $6.38 | $5.51 | $0.865 | 2,251,496.0 | +8.47% |
| 2026-08-14 | $5.74 | $5.61 | $0.13 | 289,658.0 | +0.09% |
| 2026-08-13 | $5.72 | $5.61 | $0.11 | 275,973.0 | +1.16% |
| 2026-08-12 | $5.62 | $5.50 | $0.125 | 456,326.0 | +1.27% |
| 2026-08-11 | $5.75 | $5.53 | $0.22 | 475,891.0 | -2.98% |
| 2026-08-10 | $5.77 | $5.57 | $0.205 | 599,484.0 | +1.88% |
| 2026-08-07 | $5.77 | $5.57 | $0.20 | 791,138.0 | -1.06% |
| 2026-08-06 | $6.41 | $5.52 | $0.8896 | 1,055,562.0 | -9.08% |
| 2026-08-05 | $6.35 | $6.16 | $0.195 | 372,889.0 | -1.58% |
| 2026-08-04 | $6.33 | $6.17 | $0.165 | 561,007.0 | +1.44% |
| 2026-08-03 | $6.27 | $6.15 | $0.12 | 344,406.0 | +3.15% |
| 2026-07-31 | $6.07 | $5.82 | $0.245 | 479,078.0 | +4.14% |
| 2026-07-30 | $5.97 | $5.72 | $0.25 | 327,347.0 | -0.68% |
| 2026-07-29 | $6.20 | $5.80 | $0.395 | 638,026.0 | -5.19% |
| 2026-07-28 | $6.32 | $6.09 | $0.23 | 334,152.0 | -1.28% |
| 2026-07-27 | $6.47 | $6.24 | $0.23 | 479,069.0 | -1.58% |
| 2026-07-24 | $6.35 | $6.21 | $0.14 | 293,823.0 | +0.16% |
| 2026-07-23 | $6.36 | $6.26 | $0.10 | 368,236.0 | +2.26% |
| 2026-07-22 | $6.20 | $6.01 | $0.19 | 285,969.0 | +3.17% |
| 2026-07-21 | $6.14 | $5.98 | $0.165 | 370,832.0 | -1.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.41 | $5.50 | $0.91 | 11,362,821.0 | -7.78% |
| 2026-07 | $6.56 | $5.66 | $0.905 | 11,351,255.0 | +5.23% |
| 2026-06 | $5.93 | $5.16 | $0.775 | 9,925,125.0 | +7.89% |
| 2026-05 | $6.58 | $4.64 | $1.94 | 12,300,513.0 | -15.02% |
| 2026-04 | $6.52 | $5.66 | $0.86 | 4,894,934.0 | +6.46% |
| 2026-03 | $7.33 | $5.62 | $1.71 | 9,571,819.0 | -17.30% |
| 2026-02 | $7.70 | $6.95 | $0.75 | 4,770,562.0 | -0.84% |
| 2026-01 | $7.50 | $6.75 | $0.75 | 4,087,083.0 | +4.67% |
Hudson Technologies Inc 주식 (HDSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.74 | $6.80 | $0.94 | 9,402,901.0 | +0.74% |
| 2025-11 | $9.10 | $6.45 | $2.65 | 8,855,716.0 | -25.07% |
| 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% |
0.76%
0.07%
자본화:
|
볼륨(24시간):