Stockscreener 앱 받기
7.349
1.47%
-0.111
Hudson Technologies Inc 주식 (HDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $7.53 | $7.34 | $0.19 | 119,921.0 | -1.47% |
| 2025-12-12 | $7.62 | $7.41 | $0.21 | 458,117.0 | +0.54% |
| 2025-12-11 | $7.46 | $7.19 | $0.275 | 344,406.0 | +3.20% |
| 2025-12-10 | $7.26 | $6.88 | $0.385 | 490,105.0 | +2.86% |
| 2025-12-09 | $7.27 | $6.99 | $0.285 | 317,666.0 | -3.72% |
| 2025-12-08 | $7.49 | $7.10 | $0.3865 | 664,204.0 | -0.68% |
| 2025-12-05 | $7.68 | $7.29 | $0.39 | 1,488,863.0 | -4.13% |
| 2025-12-04 | $7.74 | $7.57 | $0.17 | 324,719.0 | -0.20% |
| 2025-12-03 | $7.67 | $7.33 | $0.34 | 514,011.0 | +4.51% |
| 2025-12-02 | $7.60 | $7.21 | $0.39 | 698,883.0 | +0.69% |
| 2025-12-01 | $7.40 | $7.07 | $0.33 | 753,018.0 | +6.76% |
| 2025-11-28 | $6.91 | $6.73 | $0.1775 | 103,200.0 | -0.73% |
| 2025-11-26 | $6.88 | $6.72 | $0.15 | 287,371.0 | +0.59% |
| 2025-11-25 | $6.82 | $6.69 | $0.126 | 213,124.0 | +1.64% |
| 2025-11-24 | $6.77 | $6.56 | $0.21 | 406,053.0 | -0.89% |
| 2025-11-21 | $6.94 | $6.53 | $0.41 | 352,256.0 | +1.96% |
| 2025-11-20 | $6.83 | $6.61 | $0.22 | 490,780.0 | -0.15% |
| 2025-11-19 | $6.88 | $6.61 | $0.2749 | 360,932.0 | -1.63% |
| 2025-11-18 | $6.88 | $6.61 | $0.27 | 500,295.0 | +1.66% |
| 2025-11-17 | $6.98 | $6.63 | $0.35 | 412,879.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.74 | $6.88 | $0.865 | 6,173,913.0 | +8.09% |
| 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% |
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% |
1.56%
0.27%
자본화:
|
볼륨(24시간):