Stockscreener 앱 받기
9.69
0.92%
-0.09
Hudson Technologies Inc 주식 (HDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.87 | $9.67 | $0.20 | 288,304.0 | -0.92% |
| 2025-08-07 | $9.94 | $9.65 | $0.2899 | 301,589.0 | -1.01% |
| 2025-08-06 | $9.93 | $9.68 | $0.2498 | 422,299.0 | -0.20% |
| 2025-08-05 | $10.00 | $9.66 | $0.34 | 531,013.0 | -0.30% |
| 2025-08-04 | $10.05 | $9.66 | $0.395 | 948,149.0 | +3.98% |
| 2025-08-01 | $9.66 | $9.09 | $0.57 | 1,052,268.0 | +1.70% |
| 2025-07-31 | $9.70 | $9.10 | $0.60 | 2,993,288.0 | +12.86% |
| 2025-07-30 | $8.76 | $8.29 | $0.47 | 557,775.0 | -3.03% |
| 2025-07-29 | $8.90 | $8.56 | $0.3364 | 384,767.0 | -0.46% |
| 2025-07-28 | $8.82 | $8.56 | $0.26 | 448,731.0 | +1.06% |
| 2025-07-25 | $8.56 | $8.24 | $0.3199 | 224,212.0 | +3.02% |
| 2025-07-24 | $8.33 | $8.15 | $0.1799 | 254,408.0 | +0.24% |
| 2025-07-23 | $8.28 | $8.16 | $0.115 | 91,609.0 | +2.10% |
| 2025-07-22 | $8.20 | $8.07 | $0.125 | 193,997.0 | -0.25% |
| 2025-07-21 | $8.32 | $8.08 | $0.24 | 181,646.0 | -1.34% |
| 2025-07-18 | $8.42 | $8.17 | $0.25 | 268,532.0 | -1.56% |
| 2025-07-17 | $8.44 | $8.03 | $0.41 | 424,796.0 | +4.11% |
| 2025-07-16 | $8.21 | $7.98 | $0.23 | 266,795.0 | -0.25% |
| 2025-07-15 | $8.19 | $8.03 | $0.16 | 304,180.0 | -0.99% |
| 2025-07-14 | $8.31 | $8.03 | $0.28 | 232,971.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.05 | $9.09 | $0.965 | 3,831,926.0 | +3.19% |
| 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% |
3.74%
0.47%
자본화:
|
볼륨(24시간):