Hudson Technologies Inc. Common Stockのデータ

Hudson Technologies Inc. Common Stockの基本情報

名前 Hudson Technologies Inc. Common Stock
ティッカー HDSN
国 United States
上場年 nan
セクター Consumer Durables

Hudson Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.83 1.73 1.77 1.76 647100.0 1.76
2021-02-12 1.9 1.7 1.75 1.77 1673500.0 1.77
2021-02-11 1.8 1.59 1.7 1.78 1159200.0 1.78
2021-02-10 1.79 1.62 1.78 1.71 851900.0 1.71
2021-02-09 1.82 1.65 1.68 1.77 1150400.0 1.77
2021-02-08 1.7 1.57 1.59 1.64 811000.0 1.64
2021-02-05 1.63 1.53 1.58 1.59 614100.0 1.59
2021-02-04 1.6 1.49 1.49 1.58 709300.0 1.58
2021-02-03 1.59 1.47 1.54 1.54 1184200.0 1.54
2021-02-02 2.08 1.39 1.43 1.61 8431500.0 1.61
2021-02-01 1.49 1.33 1.35 1.44 566500.0 1.44
2021-01-29 1.42 1.36 1.38 1.37 367700.0 1.37
2021-01-28 1.64 1.34 1.63 1.39 1810200.0 1.39
2021-01-27 1.98 1.36 1.43 1.66 6868100.0 1.66
2021-01-26 1.52 1.17 1.17 1.36 8099800.0 1.36
2021-01-25 1.22 1.16 1.2 1.18 248800.0 1.18
2021-01-22 1.2 1.14 1.18 1.2 243800.0 1.2
2021-01-21 1.28 1.09 1.12 1.2 1361100.0 1.2
2021-01-20 1.16 1.09 1.14 1.09 538700.0 1.09
2021-01-19 1.17 1.12 1.14 1.13 275800.0 1.13
2021-01-15 1.18 1.12 1.17 1.15 329600.0 1.15
2021-01-14 1.19 1.15 1.16 1.18 301700.0 1.18
2021-01-13 1.17 1.1 1.13 1.16 366000.0 1.16
2021-01-12 1.14 1.09 1.14 1.13 387800.0 1.13
2021-01-11 1.15 1.1 1.12 1.14 288100.0 1.14
2021-01-08 1.17 1.09 1.17 1.14 394700.0 1.14
2021-01-07 1.17 1.12 1.12 1.17 317800.0 1.17
2021-01-06 1.23 1.06 1.08 1.13 1687900.0 1.13
2021-01-05 1.11 1.02 1.03 1.09 452100.0 1.09
2021-01-04 1.08 1.03 1.06 1.05 493400.0 1.05
2020-12-31 1.13 1.04 1.13 1.09 841400.0 1.09
2020-12-30 1.14 1.06 1.11 1.11 937800.0 1.11
2020-12-29 1.11 1.03 1.11 1.1 1257700.0 1.1
2020-12-28 1.08 1.02 1.07 1.04 769200.0 1.04
2020-12-24 1.08 1.03 1.05 1.07 626800.0 1.07
2020-12-23 1.16 1.07 1.14 1.09 998000.0 1.09
2020-12-22 1.17 1.02 1.04 1.1 2341300.0 1.1
2020-12-21 1.11 1.02 1.11 1.02 1122600.0 1.02
2020-12-18 1.16 1.07 1.07 1.13 776200.0 1.13
2020-12-17 1.2 1.08 1.16 1.08 1417600.0 1.08
2020-12-16 1.24 1.2 1.21 1.2 619700.0 1.2
2020-12-15 1.42 1.2 1.4 1.23 2065700.0 1.23
2020-12-14 1.54 1.4 1.52 1.43 997300.0 1.43
2020-12-11 1.54 1.4 1.45 1.47 1429800.0 1.47
2020-12-10 1.49 1.37 1.48 1.42 1608000.0 1.42
2020-12-09 1.62 1.5 1.61 1.52 1636800.0 1.52
2020-12-08 1.65 1.5 1.55 1.62 3326000.0 1.62
2020-12-07 1.64 1.52 1.59 1.54 1536800.0 1.54
2020-12-04 1.7 1.54 1.69 1.58 1985000.0 1.58
2020-12-03 1.74 1.5 1.63 1.66 3865800.0 1.66
2020-12-02 1.77 1.44 1.62 1.63 3353100.0 1.63
2020-12-01 1.74 1.3 1.4 1.62 3095300.0 1.62
2020-11-30 1.35 1.13 1.14 1.34 1583300.0 1.34
2020-11-27 1.15 1.11 1.12 1.14 81000.0 1.14
2020-11-25 1.15 1.11 1.11 1.12 101900.0 1.12
2020-11-24 1.12 1.05 1.05 1.1 147000.0 1.1
2020-11-23 1.16 1.01 1.16 1.1 502300.0 1.1
2020-11-20 1.18 1.12 1.18 1.16 136200.0 1.16
2020-11-19 1.17 1.15 1.16 1.16 67700.0 1.16
2020-11-18 1.19 1.15 1.17 1.17 160900.0 1.17
2020-11-17 1.2 1.16 1.17 1.17 109300.0 1.17
2020-11-16 1.23 1.14 1.23 1.18 340700.0 1.18
2020-11-13 1.23 1.16 1.23 1.21 257800.0 1.21
2020-11-12 1.22 1.15 1.22 1.21 148100.0 1.21
2020-11-11 1.23 1.2 1.22 1.22 280500.0 1.22
2020-11-10 1.24 1.11 1.22 1.2 673500.0 1.2
2020-11-09 1.22 1.09 1.09 1.22 764800.0 1.22
2020-11-06 1.08 1.05 1.05 1.07 243200.0 1.07
2020-11-05 1.13 1.05 1.05 1.08 118500.0 1.08
2020-11-04 1.05 1.03 1.04 1.05 30700.0 1.05
2020-11-03 1.05 1.01 1.04 1.03 170300.0 1.03
2020-11-02 1.07 1.01 1.07 1.04 84800.0 1.04
2020-10-30 1.06 1.02 1.05 1.04 57900.0 1.04
2020-10-29 1.06 1.01 1.03 1.03 87700.0 1.03
2020-10-28 1.09 1.03 1.08 1.04 118300.0 1.04
2020-10-27 1.1 1.08 1.09 1.08 124700.0 1.08
2020-10-26 1.13 1.08 1.13 1.09 129600.0 1.09
2020-10-23 1.13 1.09 1.1 1.12 69700.0 1.12
2020-10-22 1.13 1.09 1.11 1.09 75600.0 1.09
2020-10-21 1.15 1.08 1.13 1.1 269900.0 1.1
2020-10-20 1.2 1.13 1.14 1.14 273300.0 1.14
2020-10-19 1.17 1.13 1.15 1.17 109000.0 1.17
2020-10-16 1.18 1.13 1.15 1.15 77600.0 1.15
2020-10-15 1.19 1.14 1.14 1.15 41400.0 1.15
2020-10-14 1.21 1.13 1.21 1.2 56700.0 1.2
2020-10-13 1.21 1.13 1.2 1.19 56100.0 1.19
2020-10-12 1.22 1.16 1.2 1.19 74700.0 1.19
2020-10-09 1.21 1.15 1.21 1.18 56100.0 1.18
2020-10-08 1.2 1.14 1.17 1.2 17700.0 1.2
2020-10-07 1.19 1.1 1.14 1.17 157400.0 1.17
2020-10-06 1.16 1.11 1.12 1.13 89400.0 1.13
2020-10-05 1.14 1.1 1.11 1.11 41800.0 1.11
2020-10-02 1.14 1.06 1.14 1.12 108800.0 1.12
2020-10-01 1.16 1.1 1.15 1.13 39400.0 1.13
2020-09-30 1.18 1.15 1.15 1.15 29900.0 1.15
2020-09-29 1.17 1.1 1.15 1.14 29700.0 1.14
2020-09-28 1.17 1.12 1.12 1.16 85900.0 1.16
2020-09-25 1.16 1.12 1.14 1.14 19600.0 1.14
2020-09-24 1.15 1.11 1.14 1.14 55000.0 1.14
2020-09-23 1.15 1.11 1.12 1.13 55300.0 1.13
2020-09-22 1.17 1.09 1.15 1.13 75300.0 1.13
2020-09-21 1.19 1.1 1.17 1.15 64300.0 1.15
2020-09-18 1.24 1.14 1.22 1.14 143400.0 1.14
2020-09-17 1.24 1.18 1.18 1.23 79200.0 1.23
2020-09-16 1.23 1.17 1.23 1.21 52400.0 1.21
2020-09-15 1.24 1.17 1.23 1.24 102800.0 1.24
2020-09-14 1.23 1.16 1.19 1.23 152700.0 1.23
2020-09-11 1.23 1.15 1.16 1.19 68000.0 1.19
2020-09-10 1.23 1.12 1.22 1.17 142100.0 1.17
2020-09-09 1.24 1.19 1.22 1.23 66100.0 1.23
2020-09-08 1.22 1.15 1.15 1.22 137400.0 1.22
2020-09-04 1.15 1.1 1.12 1.15 92400.0 1.15
2020-09-03 1.19 1.07 1.19 1.12 162000.0 1.12
2020-09-02 1.2 1.13 1.19 1.19 94700.0 1.19
2020-09-01 1.2 1.11 1.11 1.19 119400.0 1.19
2020-08-31 1.16 1.1 1.12 1.15 238800.0 1.15
2020-08-28 1.15 1.08 1.14 1.13 186800.0 1.13
2020-08-27 1.18 1.12 1.16 1.14 190700.0 1.14
2020-08-26 1.2 1.11 1.17 1.14 423300.0 1.14
2020-08-25 1.18 1.01 1.03 1.18 332500.0 1.18
2020-08-24 1.1 1.0 1.0 1.06 879900.0 1.06
2020-08-21 1.3 0.97 1.28 0.99 1326800.0 0.99
2020-08-20 1.35 1.23 1.3 1.33 131400.0 1.33
2020-08-19 1.44 1.25 1.44 1.25 526900.0 1.25
2020-08-18 1.48 1.4 1.47 1.44 310200.0 1.44
2020-08-17 1.54 1.35 1.37 1.45 518700.0 1.45
2020-08-14 1.47 1.23 1.27 1.38 926900.0 1.38
2020-08-13 1.29 1.24 1.28 1.27 162100.0 1.27
2020-08-12 1.3 1.21 1.22 1.27 440400.0 1.27
2020-08-11 1.25 1.23 1.25 1.24 224200.0 1.24
2020-08-10 1.25 1.17 1.22 1.24 386900.0 1.24
2020-08-07 1.28 1.12 1.13 1.2 285800.0 1.2
2020-08-06 1.23 1.01 1.11 1.15 664600.0 1.15
2020-08-05 1.2 1.12 1.12 1.16 359300.0 1.16
2020-08-04 1.15 1.05 1.06 1.13 336700.0 1.13
2020-08-03 1.09 1.03 1.04 1.08 211300.0 1.08
2020-07-31 1.1 1.07 1.09 1.07 83600.0 1.07
2020-07-30 1.1 1.04 1.04 1.09 88500.0 1.09
2020-07-29 1.07 0.97 0.97 1.06 95300.0 1.06
2020-07-28 1.04 0.97 1.01 1.02 176800.0 1.02
2020-07-27 1.04 0.99 0.99 1.01 54700.0 1.01
2020-07-24 1.03 0.97 0.99 1.01 50600.0 1.01
2020-07-23 1.02 0.96 1.02 0.99 74600.0 0.99
2020-07-22 1.03 0.96 1.02 1.03 134300.0 1.03
2020-07-21 1.01 0.96 0.98 1.01 54000.0 1.01
2020-07-20 0.99 0.94 0.94 0.98 177400.0 0.98
2020-07-17 1.11 0.9 1.09 0.93 494900.0 0.93
2020-07-16 1.12 1.05 1.07 1.09 98800.0 1.09
2020-07-15 1.15 1.07 1.13 1.11 163300.0 1.11
2020-07-14 1.17 1.05 1.05 1.09 373700.0 1.09
2020-07-13 1.12 1.0 1.01 1.08 221500.0 1.08
2020-07-10 1.04 1.0 1.02 1.02 72800.0 1.02
2020-07-09 1.04 1.0 1.03 1.03 57500.0 1.03
2020-07-08 1.04 0.99 1.03 1.04 70000.0 1.04
2020-07-07 1.03 0.97 1.02 1.01 146100.0 1.01
2020-07-06 1.01 0.97 0.98 1.0 58500.0 1.0
2020-07-02 1.01 0.95 0.99 0.98 45400.0 0.98
2020-07-01 1.0 0.98 1.0 1.0 49800.0 1.0
2020-06-30 1.04 0.95 0.99 1.01 71800.0 1.01
2020-06-29 1.02 0.92 0.93 0.99 163500.0 0.99
2020-06-26 1.05 0.94 1.05 0.98 194800.0 0.98
2020-06-25 1.05 0.97 0.97 1.05 98400.0 1.05
2020-06-24 1.04 0.99 1.0 1.03 138600.0 1.03
2020-06-23 1.01 0.97 0.97 1.01 97400.0 1.01
2020-06-22 1.02 0.94 0.99 0.98 244300.0 0.98
2020-06-19 1.02 0.96 1.0 1.0 248200.0 1.0
2020-06-18 1.05 0.95 1.05 1.0 174900.0 1.0
2020-06-17 1.04 0.96 1.01 1.0 156900.0 1.0
2020-06-16 1.03 0.95 0.95 1.01 162700.0 1.01
2020-06-15 1.02 0.94 1.0 0.97 543300.0 0.97
2020-06-12 1.22 0.88 0.88 1.07 937600.0 1.07
2020-06-11 0.91 0.85 0.9 0.91 134200.0 0.91
2020-06-10 0.91 0.86 0.9 0.91 85100.0 0.91
2020-06-09 0.9 0.82 0.82 0.9 356100.0 0.9
2020-06-08 0.9 0.86 0.88 0.9 101800.0 0.9
2020-06-05 0.89 0.85 0.87 0.88 195800.0 0.88
2020-06-04 0.87 0.82 0.86 0.87 162900.0 0.87
2020-06-03 0.91 0.86 0.91 0.87 266400.0 0.87
2020-06-02 0.91 0.86 0.88 0.91 74000.0 0.91
2020-06-01 0.92 0.86 0.86 0.88 142100.0 0.88
2020-05-29 0.92 0.86 0.9 0.89 192400.0 0.89
2020-05-28 0.93 0.86 0.87 0.9 211500.0 0.9
2020-05-27 0.88 0.85 0.86 0.88 101500.0 0.88
2020-05-26 0.88 0.85 0.85 0.88 56500.0 0.88
2020-05-22 0.87 0.82 0.82 0.87 49100.0 0.87
2020-05-21 0.87 0.81 0.85 0.85 143500.0 0.85
2020-05-20 0.88 0.83 0.87 0.87 85300.0 0.87
2020-05-19 0.89 0.82 0.89 0.85 55300.0 0.85
2020-05-18 0.89 0.81 0.81 0.88 120900.0 0.88
2020-05-15 0.84 0.81 0.81 0.84 14700.0 0.84
2020-05-14 0.83 0.8 0.82 0.83 55100.0 0.83
2020-05-13 0.89 0.82 0.88 0.83 78200.0 0.83
2020-05-12 0.9 0.82 0.82 0.9 125800.0 0.9
2020-05-11 0.85 0.79 0.82 0.83 202100.0 0.83
2020-05-08 0.85 0.8 0.8 0.84 58500.0 0.84
2020-05-07 0.83 0.78 0.82 0.83 72800.0 0.83
2020-05-06 0.82 0.78 0.78 0.82 56700.0 0.82
2020-05-05 0.86 0.78 0.84 0.8 233800.0 0.8
2020-05-04 0.9 0.8 0.83 0.84 111500.0 0.84
2020-05-01 0.87 0.81 0.87 0.83 65800.0 0.83
2020-04-30 0.92 0.85 0.92 0.88 62400.0 0.88
2020-04-29 0.92 0.83 0.83 0.92 80100.0 0.92
2020-04-28 0.9 0.85 0.87 0.9 83500.0 0.9
2020-04-27 0.9 0.83 0.87 0.89 119500.0 0.89
2020-04-24 0.9 0.82 0.87 0.87 51600.0 0.87
2020-04-23 0.87 0.8 0.82 0.87 143100.0 0.87
2020-04-22 0.84 0.81 0.81 0.84 37300.0 0.84
2020-04-21 0.85 0.81 0.83 0.84 67000.0 0.84
2020-04-20 0.86 0.81 0.82 0.84 91900.0 0.84
2020-04-17 0.9 0.82 0.86 0.83 159100.0 0.83
2020-04-16 0.87 0.82 0.84 0.85 91900.0 0.85
2020-04-15 0.84 0.77 0.8 0.83 114300.0 0.83
2020-04-14 0.84 0.78 0.8 0.83 94700.0 0.83
2020-04-13 0.81 0.76 0.79 0.81 239800.0 0.81
2020-04-09 0.8 0.75 0.79 0.8 110300.0 0.8
2020-04-08 0.79 0.75 0.78 0.79 101600.0 0.79
2020-04-07 0.78 0.7 0.71 0.77 92300.0 0.77
2020-04-06 0.72 0.66 0.68 0.7 98100.0 0.7
2020-04-03 0.7 0.63 0.67 0.69 93100.0 0.69
2020-04-02 0.73 0.62 0.62 0.64 90500.0 0.64
2020-04-01 0.66 0.61 0.66 0.65 212300.0 0.65
2020-03-31 0.69 0.64 0.65 0.69 115400.0 0.69
2020-03-30 0.66 0.63 0.63 0.64 94400.0 0.64
2020-03-27 0.65 0.61 0.61 0.65 63200.0 0.65
2020-03-26 0.66 0.61 0.61 0.63 262400.0 0.63
2020-03-25 0.65 0.6 0.62 0.62 130600.0 0.62
2020-03-24 0.64 0.58 0.58 0.62 227600.0 0.62
2020-03-23 0.61 0.52 0.56 0.59 254900.0 0.59
2020-03-20 0.65 0.58 0.62 0.58 469400.0 0.58
2020-03-19 0.65 0.6 0.62 0.65 126800.0 0.65
2020-03-18 0.69 0.6 0.63 0.64 172400.0 0.64
2020-03-17 0.72 0.64 0.72 0.67 356000.0 0.67
2020-03-16 0.77 0.71 0.73 0.72 304700.0 0.72
2020-03-13 0.79 0.73 0.75 0.75 174600.0 0.75
2020-03-12 0.8 0.73 0.76 0.74 361700.0 0.74
2020-03-11 0.82 0.79 0.82 0.81 126700.0 0.81
2020-03-10 0.83 0.78 0.83 0.83 496600.0 0.83
2020-03-09 0.84 0.77 0.83 0.82 466500.0 0.82
2020-03-06 0.9 0.81 0.83 0.84 208400.0 0.84
2020-03-05 0.87 0.75 0.87 0.85 565000.0 0.85
2020-03-04 0.9 0.83 0.87 0.9 246200.0 0.9
2020-03-03 0.9 0.83 0.85 0.87 369400.0 0.87
2020-03-02 0.93 0.79 0.79 0.85 342200.0 0.85
2020-02-28 0.83 0.79 0.81 0.82 142600.0 0.82
2020-02-27 0.85 0.78 0.79 0.83 232500.0 0.83
2020-02-26 0.85 0.79 0.83 0.81 334600.0 0.81
2020-02-25 0.88 0.8 0.84 0.82 485800.0 0.82
2020-02-24 0.9 0.82 0.84 0.86 236400.0 0.86
2020-02-21 0.89 0.85 0.86 0.88 97200.0 0.88
2020-02-20 0.86 0.8 0.8 0.86 182300.0 0.86
2020-02-19 0.84 0.79 0.79 0.82 115300.0 0.82
2020-02-18 0.83 0.78 0.78 0.79 142100.0 0.79