XNAS
Datos históricos de Hudson Technologies, Inc.
Hudson Technologies, Inc. · HDSN
$5.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:35 UTC
- Variación en el periodo
- −41.59%
- Máximo
- US$9.65
- 23 de octubre de 2025
- Mínimo
- US$4.64
- 20 de mayo de 2026
- Volumen medio diario
- 0.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.17 | 5.19 | 5.10 | 5.14 | −0.58% | 282,628.308 |
| 8 oct 2026 | 5.17 | 5.20 | 5.11 | 5.17 | +0.39% | 292,503.659 |
| 7 oct 2026 | 5.30 | 5.30 | 5.11 | 5.15 | −3.01% | 349,441.274 |
| 6 oct 2026 | 5.24 | 5.41 | 5.23 | 5.31 | +1.82% | 295,294.91 |
| 5 oct 2026 | 5.21 | 5.24 | 5.12 | 5.22 | −0.29% | 303,698.865 |
| 2 oct 2026 | 5.30 | 5.31 | 5.23 | 5.23 | −0.38% | 206,673.526 |
| 1 oct 2026 | 5.18 | 5.28 | 5.13 | 5.25 | +1.94% | 320,148.187 |
| 30 sep 2026 | 5.15 | 5.16 | 5.06 | 5.15 | 0.00% | 681,778.29 |
| 29 sep 2026 | 5.13 | 5.17 | 5.06 | 5.15 | +0.98% | 400,756.619 |
| 28 sep 2026 | 5.15 | 5.16 | 5.07 | 5.10 | −1.16% | 261,518.496 |
| 25 sep 2026 | 5.23 | 5.25 | 5.15 | 5.16 | −1.34% | 272,750.327 |
| 24 sep 2026 | 5.12 | 5.25 | 5.07 | 5.23 | +1.75% | 821,770.669 |
| 23 sep 2026 | 5.22 | 5.22 | 5.10 | 5.14 | −1.72% | 423,083.001 |
| 22 sep 2026 | 5.22 | 5.28 | 5.17 | 5.23 | +0.77% | 379,730.98 |
| 21 sep 2026 | 5.18 | 5.22 | 5.10 | 5.19 | +0.39% | 559,252.88 |
| 18 sep 2026 | 5.15 | 5.19 | 5.12 | 5.17 | +0.39% | 553,725.159 |
| 17 sep 2026 | 5.27 | 5.32 | 5.13 | 5.15 | −1.15% | 327,988.337 |
| 16 sep 2026 | 5.21 | 5.24 | 5.10 | 5.21 | +0.19% | 360,053.546 |
| 15 sep 2026 | 5.30 | 5.31 | 5.14 | 5.20 | −2.44% | 424,457.418 |
| 14 sep 2026 | 5.37 | 5.41 | 5.24 | 5.33 | −1.39% | 367,328.359 |
| 11 sep 2026 | 5.47 | 5.49 | 5.38 | 5.41 | +1.03% | 449,094.328 |
| 10 sep 2026 | 5.38 | 5.45 | 5.30 | 5.35 | +0.56% | 599,143.639 |
| 9 sep 2026 | 5.35 | 5.50 | 5.29 | 5.32 | −0.56% | 486,462.337 |
| 8 sep 2026 | 5.38 | 5.40 | 5.29 | 5.35 | 0.00% | 330,525.629 |
| 4 sep 2026 | 5.22 | 5.36 | 5.22 | 5.35 | +1.90% | 298,754.023 |
| 3 sep 2026 | 5.14 | 5.28 | 5.14 | 5.25 | +2.54% | 409,740.192 |
| 2 sep 2026 | 5.13 | 5.21 | 5.10 | 5.12 | −0.39% | 618,446.031 |
| 1 sep 2026 | 5.30 | 5.34 | 5.14 | 5.14 | −3.75% | 470,655.002 |
| 31 ago 2026 | 5.39 | 5.40 | 5.32 | 5.34 | −1.66% | 375,752.128 |
| 28 ago 2026 | 5.47 | 5.53 | 5.34 | 5.43 | −0.91% | 621,254.02 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.