8.26
price up icon1.72%   0.14
pre-market  시장 영업 전:  8.26  
loading

Hudson Technologies Inc 주식 (HDSN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $8.39 $8.08 $0.31 288,105.0 +1.72%
2025-06-30 $8.21 $7.98 $0.222 367,282.0 +1.25%
2025-06-27 $8.03 $7.78 $0.248 1,050,334.0 +1.65%
2025-06-26 $8.02 $7.79 $0.2297 330,556.0 -1.07%
2025-06-25 $8.15 $7.85 $0.305 323,255.0 -0.06%
2025-06-24 $8.03 $7.83 $0.195 337,923.0 +0.88%
2025-06-23 $7.93 $7.65 $0.28 240,890.0 +2.20%
2025-06-20 $7.98 $7.71 $0.27 661,494.0 -1.46%
2025-06-18 $7.95 $7.70 $0.25 458,249.0 +1.09%
2025-06-17 $7.93 $7.62 $0.31 529,679.0 -2.02%
2025-06-16 $8.04 $7.64 $0.395 999,099.0 +8.93%
2025-06-13 $7.54 $7.27 $0.27 385,394.0 -1.89%
2025-06-12 $7.42 $7.23 $0.19 357,006.0 +0.54%
2025-06-11 $7.40 $7.25 $0.148 275,220.0 +0.68%
2025-06-10 $7.39 $7.25 $0.1396 263,426.0 +0.27%
2025-06-09 $7.38 $7.13 $0.245 424,106.0 +2.24%
2025-06-06 $7.34 $7.12 $0.2154 174,161.0 -0.28%
2025-06-05 $7.32 $7.16 $0.155 308,448.0 -0.55%
2025-06-04 $7.23 $6.99 $0.24 296,940.0 -0.55%
2025-06-03 $7.31 $7.04 $0.265 312,261.0 +2.04%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $8.39 $8.08 $0.31 288,105.0 +0.00%
2025-06 $8.39 $6.99 $1.40 8,769,686.0 +15.52%
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

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

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%
specialty_chemicals WLK
$80.48
price up icon 5.99%
specialty_chemicals RPM
$112.39
price up icon 2.32%
specialty_chemicals LYB
$61.20
price up icon 5.77%
specialty_chemicals IFF
$75.09
price up icon 2.09%
specialty_chemicals PPG
$116.41
price up icon 2.34%
specialty_chemicals DD
$71.45
price up icon 4.17%
자본화:     |  볼륨(24시간):