Hudson Technologies, Inc. HDSN
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$5,26+0,11 (+2,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,24 | +1,75 % | $5,15 | $5,28 | $5,13 | 172,70K |
| 2026-09-30 | $5,15 | 0,00 % | $5,15 | $5,16 | $5,06 | 680,70K |
| 2026-09-29 | $5,15 | +0,98 % | $5,13 | $5,17 | $5,06 | 400,70K |
| 2026-09-28 | $5,10 | -1,16 % | $5,15 | $5,16 | $5,07 | 261,30K |
| 2026-09-25 | $5,16 | -1,34 % | $5,23 | $5,25 | $5,15 | 272,70K |
| 2026-09-24 | $5,23 | +1,75 % | $5,12 | $5,25 | $5,07 | 821,20K |
| 2026-09-23 | $5,14 | -1,72 % | $5,22 | $5,22 | $5,10 | 423,10K |
| 2026-09-22 | $5,23 | +0,77 % | $5,22 | $5,28 | $5,17 | 379,70K |
| 2026-09-21 | $5,19 | +0,39 % | $5,18 | $5,22 | $5,10 | 559,20K |
| 2026-09-18 | $5,17 | +0,39 % | $5,15 | $5,19 | $5,12 | 552,90K |
| 2026-09-17 | $5,15 | -1,15 % | $5,27 | $5,32 | $5,13 | 327,90K |
| 2026-09-16 | $5,21 | +0,19 % | $5,21 | $5,24 | $5,10 | 360,00K |
| 2026-09-15 | $5,20 | -2,44 % | $5,30 | $5,31 | $5,14 | 424,40K |
| 2026-09-14 | $5,33 | -1,48 % | $5,37 | $5,41 | $5,24 | 367,00K |
| 2026-09-11 | $5,41 | +1,12 % | $5,47 | $5,49 | $5,38 | 448,80K |
| 2026-09-10 | $5,35 | +0,56 % | $5,38 | $5,45 | $5,30 | 591,30K |
| 2026-09-09 | $5,32 | -0,56 % | $5,35 | $5,50 | $5,29 | 486,50K |
| 2026-09-08 | $5,35 | 0,00 % | $5,38 | $5,40 | $5,29 | 330,30K |
| 2026-09-04 | $5,35 | +1,90 % | $5,22 | $5,36 | $5,22 | 296,10K |
| 2026-09-03 | $5,25 | +2,54 % | $5,14 | $5,28 | $5,14 | 409,40K |
| 2026-09-02 | $5,12 | -0,39 % | $5,13 | $5,21 | $5,10 | 618,20K |
| 2026-09-01 | $5,14 | -3,75 % | $5,30 | $5,34 | $5,14 | 468,20K |
| 2026-08-31 | $5,34 | -1,66 % | $5,39 | $5,40 | $5,32 | 374,70K |
| 2026-08-28 | $5,43 | -0,91 % | $5,47 | $5,53 | $5,34 | 621,10K |
| 2026-08-27 | $5,48 | +3,59 % | $5,49 | $5,59 | $5,36 | 776,30K |
| 2026-08-26 | $5,29 | -3,29 % | $5,51 | $5,52 | $5,24 | 594,10K |
| 2026-08-25 | $5,47 | -0,91 % | $5,53 | $5,53 | $5,41 | 610,70K |
| 2026-08-24 | $5,52 | -1,95 % | $5,69 | $5,71 | $5,50 | 529,30K |
| 2026-08-21 | $5,63 | +1,08 % | $5,67 | $5,70 | $5,61 | 814,00K |
| 2026-08-20 | $5,57 | -4,95 % | $5,77 | $5,79 | $5,56 | 699,10K |
| 2026-08-19 | $5,86 | +3,90 % | $5,67 | $5,96 | $5,65 | 893,60K |
| 2026-08-18 | $5,64 | -8,29 % | $6,25 | $6,32 | $5,53 | 1,62M |
| 2026-08-17 | $6,15 | +8,47 % | $5,66 | $6,38 | $5,52 | 2,29M |
| 2026-08-14 | $5,67 | 0,00 % | $5,64 | $5,74 | $5,61 | 289,70K |
| 2026-08-13 | $5,67 | +1,25 % | $5,63 | $5,72 | $5,61 | 298,50K |
| 2026-08-12 | $5,60 | +1,27 % | $5,56 | $5,63 | $5,50 | 466,60K |
| 2026-08-11 | $5,53 | -2,98 % | $5,72 | $5,75 | $5,53 | 491,80K |
| 2026-08-10 | $5,70 | +1,79 % | $5,60 | $5,77 | $5,57 | 599,50K |
| 2026-08-07 | $5,60 | -1,06 % | $5,68 | $5,77 | $5,57 | 792,40K |
| 2026-08-06 | $5,66 | -9,00 % | $6,41 | $6,41 | $5,52 | 1,06M |
| 2026-08-05 | $6,22 | -1,58 % | $6,34 | $6,35 | $6,16 | 500,60K |
| 2026-08-04 | $6,32 | +1,44 % | $6,26 | $6,34 | $6,17 | 565,90K |
| 2026-08-03 | $6,23 | +3,15 % | $6,18 | $6,27 | $6,15 | 345,00K |
| 2026-07-31 | $6,04 | +4,14 % | $5,82 | $6,07 | $5,82 | 479,20K |
| 2026-07-30 | $5,80 | -0,68 % | $5,88 | $5,97 | $5,72 | 327,40K |
| 2026-07-29 | $5,84 | -5,19 % | $6,16 | $6,20 | $5,80 | 638,00K |
| 2026-07-28 | $6,16 | -1,28 % | $6,26 | $6,32 | $6,09 | 334,70K |
| 2026-07-27 | $6,24 | -1,58 % | $6,40 | $6,47 | $6,24 | 483,50K |
| 2026-07-24 | $6,34 | +0,16 % | $6,33 | $6,35 | $6,21 | 293,80K |
| 2026-07-23 | $6,33 | +2,26 % | $6,27 | $6,36 | $6,26 | 368,20K |
| 2026-07-22 | $6,19 | +3,17 % | $6,01 | $6,20 | $6,01 | 287,00K |
| 2026-07-21 | $6,00 | -1,80 % | $6,09 | $6,15 | $5,98 | 370,80K |
| 2026-07-20 | $6,11 | -0,97 % | $6,17 | $6,19 | $5,99 | 443,30K |
| 2026-07-17 | $6,17 | -2,22 % | $6,24 | $6,30 | $6,16 | 292,30K |
| 2026-07-16 | $6,31 | +1,28 % | $6,23 | $6,33 | $6,19 | 410,70K |
| 2026-07-15 | $6,23 | 0,00 % | $6,23 | $6,33 | $6,13 | 295,00K |
| 2026-07-14 | $6,23 | +0,48 % | $6,21 | $6,31 | $6,21 | 411,10K |
| 2026-07-13 | $6,20 | -3,88 % | $6,43 | $6,48 | $6,06 | 705,40K |
| 2026-07-10 | $6,45 | +0,62 % | $6,40 | $6,46 | $6,35 | 280,00K |
| 2026-07-09 | $6,41 | -0,47 % | $6,42 | $6,56 | $6,33 | 541,80K |
| 2026-07-08 | $6,44 | +1,74 % | $6,32 | $6,49 | $6,17 | 967,40K |
| 2026-07-07 | $6,33 | +5,15 % | $6,04 | $6,37 | $5,98 | 1,11M |
| 2026-07-06 | $6,02 | +0,50 % | $6,40 | $6,55 | $5,99 | 835,00K |
| 2026-07-02 | $5,99 | +5,64 % | $5,72 | $6,03 | $5,69 | 755,60K |
| 2026-07-01 | $5,67 | -1,22 % | $5,75 | $5,99 | $5,66 | 842,30K |
| 2026-06-30 | $5,74 | +4,74 % | $5,44 | $5,77 | $5,41 | 683,60K |
| 2026-06-29 | $5,48 | -1,44 % | $5,61 | $5,61 | $5,40 | 447,30K |
| 2026-06-26 | $5,56 | -0,18 % | $5,58 | $5,64 | $5,44 | 754,50K |
| 2026-06-25 | $5,57 | -3,63 % | $5,78 | $5,81 | $5,49 | 437,50K |
| 2026-06-24 | $5,78 | +0,35 % | $5,76 | $5,91 | $5,76 | 275,20K |
| 2026-06-23 | $5,76 | 0,00 % | $5,71 | $5,89 | $5,71 | 309,40K |
| 2026-06-22 | $5,76 | -2,04 % | $5,88 | $5,94 | $5,72 | 506,60K |
| 2026-06-18 | $5,88 | +4,44 % | $5,72 | $5,92 | $5,64 | 482,60K |
| 2026-06-17 | $5,63 | +1,26 % | $5,56 | $5,75 | $5,55 | 913,80K |
| 2026-06-16 | $5,56 | -0,54 % | $5,60 | $5,72 | $5,55 | 416,70K |
| 2026-06-15 | $5,59 | -3,29 % | $5,80 | $5,90 | $5,59 | 451,20K |
| 2026-06-12 | $5,78 | +3,40 % | $5,61 | $5,82 | $5,61 | 391,30K |
| 2026-06-11 | $5,59 | +2,57 % | $5,53 | $5,62 | $5,32 | 561,30K |
| 2026-06-10 | $5,45 | -1,62 % | $5,54 | $5,69 | $5,44 | 514,00K |
| 2026-06-09 | $5,54 | +1,65 % | $5,48 | $5,67 | $5,47 | 464,50K |
| 2026-06-08 | $5,45 | +1,68 % | $5,43 | $5,49 | $5,40 | 282,50K |
| 2026-06-05 | $5,36 | -2,55 % | $5,50 | $5,54 | $5,33 | 454,20K |
| 2026-06-04 | $5,50 | +4,36 % | $5,30 | $5,53 | $5,30 | 595,10K |
| 2026-06-03 | $5,27 | -0,57 % | $5,28 | $5,31 | $5,23 | 344,40K |
| 2026-06-02 | $5,30 | +1,15 % | $5,21 | $5,36 | $5,21 | 331,10K |
| 2026-06-01 | $5,24 | -1,50 % | $5,30 | $5,36 | $5,16 | 380,10K |
| 2026-05-29 | $5,32 | -0,93 % | $5,34 | $5,40 | $5,25 | 410,00K |
| 2026-05-28 | $5,37 | -0,92 % | $5,41 | $5,44 | $5,32 | 367,40K |
| 2026-05-27 | $5,42 | +5,65 % | $5,18 | $5,43 | $5,16 | 851,40K |
| 2026-05-26 | $5,13 | +1,38 % | $5,10 | $5,24 | $5,09 | 589,80K |