Italia markets open in 6 hours 20 minutes

Hudson Technologies, Inc. (HDSN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,50+0,05 (+0,48%)
Alla chiusura: 04:00PM EDT
10,79 +0,29 (+2,76%)
Dopo ore: 04:33PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202410,4910,7710,4310,5010,50393.836
17 apr 202410,3710,4910,3310,4510,45623.200
16 apr 202410,1610,4910,0910,3510,35422.300
15 apr 202410,2610,3610,1110,1910,19328.500
12 apr 202410,3910,4610,2110,2710,27305.200
11 apr 202410,4710,5610,3810,4510,45324.300
10 apr 202410,5910,7710,4310,4910,49333.600
09 apr 202410,7910,8010,5510,6810,68518.900
08 apr 202410,6911,0810,4910,7910,79706.000
05 apr 202410,9511,0010,3010,6010,601.060.200
04 apr 202411,3811,4911,0511,1411,14527.700
03 apr 202410,8611,4410,8211,3311,33579.600
02 apr 202411,3311,3310,8810,9410,94455.000
01 apr 202411,0211,3610,9211,3311,33946.400
28 mar 202411,1011,3010,7911,0111,01941.800
27 mar 202411,3711,4411,0811,1411,14793.800
26 mar 202411,6111,6511,2711,3211,32506.100
25 mar 202411,9111,9211,5211,5911,59207.300
22 mar 202412,0012,0811,5811,8811,88530.300
21 mar 202412,0412,1011,8611,9511,95438.700
20 mar 202412,1612,2211,9112,0212,02617.000
19 mar 202411,7012,1211,7012,1212,12246.600
18 mar 202411,6911,7711,5111,7111,71278.800
15 mar 202411,5011,8711,5011,7111,71605.800
14 mar 202411,2911,6211,2111,5911,59406.500
13 mar 202411,3011,3711,1211,2611,26389.300
12 mar 202411,5711,5811,1911,3511,35482.000
11 mar 202411,7411,7411,0711,6311,63644.900
08 mar 202411,6312,2811,6011,6811,68766.200
07 mar 202412,4812,6111,5711,5911,592.131.200
06 mar 202414,2814,2813,6114,2214,22497.100
05 mar 202414,2614,5914,0314,0714,07654.800
04 mar 202414,6514,6914,1914,2714,27430.700
01 mar 202414,7014,7014,3614,5614,56351.300
29 feb 202414,6514,8514,6114,6514,65394.700
28 feb 202414,8314,8714,5314,5414,54192.800
27 feb 202415,1615,1814,7914,8914,89281.500
26 feb 202414,7915,2414,6914,9614,96300.900
23 feb 202414,5714,8914,4014,7714,77202.400
22 feb 202414,1814,6514,1114,5814,58374.600
21 feb 202414,2814,3514,1214,2014,20220.600
20 feb 202414,6914,8314,2214,3314,33480.400
16 feb 202414,7015,0814,4114,8414,84485.700
15 feb 202414,9114,9514,2414,6914,69369.000
14 feb 202414,3514,8714,2714,7914,79296.400
13 feb 202414,3114,6214,1014,2114,21447.600
12 feb 202414,5014,8714,4114,7714,77430.100
09 feb 202413,3214,5013,2814,4814,48578.400
08 feb 202413,4713,5813,0913,2313,23405.000
07 feb 202413,1613,4812,9113,4713,47351.600
06 feb 202412,8113,1412,7513,0613,06466.600
05 feb 202412,8712,9812,5912,8712,87423.200
02 feb 202412,7613,1912,7412,9412,94421.900
01 feb 202412,6513,0812,6512,8312,83280.100
31 gen 202412,7613,0412,6512,6812,68447.600
30 gen 202412,5012,7512,4512,7312,73958.200
29 gen 202412,0312,5811,9512,4912,49463.100
26 gen 202411,9612,0711,8112,0412,04261.800
25 gen 202411,9012,0811,8211,9211,92235.600
24 gen 202412,0712,2011,7911,7911,79237.500
23 gen 202412,3012,4012,0212,0312,03212.200
22 gen 202412,0212,4912,0212,2012,20345.400
19 gen 202412,4212,4211,7712,0012,00626.500
18 gen 202412,6212,7412,2112,2912,29309.700
17 gen 202412,6512,6512,4612,6112,61169.400
16 gen 202412,9813,0412,7212,7812,78175.800
12 gen 202413,3613,3612,8413,0013,00165.600
11 gen 202413,1913,2512,8413,2113,21291.000
10 gen 202412,8713,2012,8013,1913,19253.800
09 gen 202413,0613,0712,6912,9612,96319.800
08 gen 202413,4413,5213,1613,2213,22272.700
05 gen 202413,8913,8913,3613,4613,46531.300
04 gen 202414,0815,0313,9613,9713,97853.400
03 gen 202413,8814,0413,6114,0114,01370.900
02 gen 202413,4113,9613,4113,9013,90279.200
29 dic 202313,4013,5313,3313,4913,49216.500
28 dic 202313,4213,5313,3313,3613,36124.500
27 dic 202313,3413,5213,3113,4413,44169.000
26 dic 202313,2013,3513,1413,2913,29126.500
22 dic 202313,0013,3413,0013,1913,19155.100
21 dic 202313,0413,1712,9013,0613,06218.000
20 dic 202313,3113,5112,9312,9512,95459.800
19 dic 202313,1513,4113,0113,3413,34296.900
18 dic 202313,0313,1012,8113,0013,00254.700
15 dic 202313,3113,5412,8312,9212,92529.800
14 dic 202313,2913,5912,8513,1113,11448.100
13 dic 202312,8612,9812,4512,9412,94686.600
12 dic 202312,8213,0212,6712,8412,84311.700
11 dic 202312,9913,0512,6912,8012,80195.400
08 dic 202312,9513,2012,8812,9812,98216.400
07 dic 202312,6213,0512,5612,9712,97273.700
06 dic 202312,7313,0912,6212,6512,65322.200
05 dic 202312,9013,2012,5812,7212,72468.000
04 dic 202312,6212,7412,2112,3512,35279.900
01 dic 202312,2912,7512,2912,6612,66298.600
30 nov 202312,1812,5011,9812,3512,351.189.600
29 nov 202312,4312,5012,1012,1412,14456.900
28 nov 202312,9212,9212,1712,2912,29415.000
27 nov 202312,8513,0412,7212,9712,97328.600
24 nov 202312,6712,9512,6312,8712,87124.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...