U.S. markets open in 6 hours 9 minutes
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,339.00 +51.00 (+0.13%) F Nasdaq
17,742.25 +174.75 (+0.99%) E-mini Russell 2000 Index Futur
1,988.50 -4.70 (-0.24%) Petróleo
84.12 +0.55 (+0.66%) Oro
2,350.60 +8.10 (+0.35%)
Hudson Technologies, Inc. (HDSN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 10.59 | 10.68 | 10.43 | 10.55 | 10.55 | 321,100 |
| 24 abr 2024 | 10.69 | 10.84 | 10.56 | 10.64 | 10.64 | 618,400 |
| 23 abr 2024 | 10.53 | 10.84 | 10.53 | 10.74 | 10.74 | 288,700 |
| 22 abr 2024 | 10.52 | 10.63 | 10.42 | 10.53 | 10.53 | 212,200 |
| 19 abr 2024 | 10.46 | 10.74 | 10.37 | 10.53 | 10.53 | 483,400 |
| 18 abr 2024 | 10.49 | 10.77 | 10.43 | 10.50 | 10.50 | 409,500 |
| 17 abr 2024 | 10.37 | 10.49 | 10.33 | 10.45 | 10.45 | 623,200 |
| 16 abr 2024 | 10.16 | 10.49 | 10.09 | 10.35 | 10.35 | 422,300 |
| 15 abr 2024 | 10.26 | 10.36 | 10.11 | 10.19 | 10.19 | 328,500 |
| 12 abr 2024 | 10.39 | 10.46 | 10.21 | 10.27 | 10.27 | 305,200 |
| 11 abr 2024 | 10.47 | 10.56 | 10.38 | 10.45 | 10.45 | 324,300 |
| 10 abr 2024 | 10.59 | 10.77 | 10.43 | 10.49 | 10.49 | 333,600 |
| 09 abr 2024 | 10.79 | 10.80 | 10.55 | 10.68 | 10.68 | 518,900 |
| 08 abr 2024 | 10.69 | 11.08 | 10.49 | 10.79 | 10.79 | 706,000 |
| 05 abr 2024 | 10.95 | 11.00 | 10.30 | 10.60 | 10.60 | 1,060,200 |
| 04 abr 2024 | 11.38 | 11.49 | 11.05 | 11.14 | 11.14 | 527,700 |
| 03 abr 2024 | 10.86 | 11.44 | 10.82 | 11.33 | 11.33 | 579,600 |
| 02 abr 2024 | 11.33 | 11.33 | 10.88 | 10.94 | 10.94 | 455,000 |
| 01 abr 2024 | 11.02 | 11.36 | 10.92 | 11.33 | 11.33 | 946,400 |
| 28 mar 2024 | 11.10 | 11.30 | 10.79 | 11.01 | 11.01 | 941,800 |
| 27 mar 2024 | 11.37 | 11.44 | 11.08 | 11.14 | 11.14 | 793,800 |
| 26 mar 2024 | 11.61 | 11.65 | 11.27 | 11.32 | 11.32 | 506,100 |
| 25 mar 2024 | 11.91 | 11.92 | 11.52 | 11.59 | 11.59 | 207,300 |
| 22 mar 2024 | 12.00 | 12.08 | 11.58 | 11.88 | 11.88 | 530,300 |
| 21 mar 2024 | 12.04 | 12.10 | 11.86 | 11.95 | 11.95 | 438,700 |
| 20 mar 2024 | 12.16 | 12.22 | 11.91 | 12.02 | 12.02 | 617,000 |
| 19 mar 2024 | 11.70 | 12.12 | 11.70 | 12.12 | 12.12 | 246,600 |
| 18 mar 2024 | 11.69 | 11.77 | 11.51 | 11.71 | 11.71 | 278,800 |
| 15 mar 2024 | 11.50 | 11.87 | 11.50 | 11.71 | 11.71 | 605,800 |
| 14 mar 2024 | 11.29 | 11.62 | 11.21 | 11.59 | 11.59 | 406,500 |
| 13 mar 2024 | 11.30 | 11.37 | 11.12 | 11.26 | 11.26 | 389,300 |
| 12 mar 2024 | 11.57 | 11.58 | 11.19 | 11.35 | 11.35 | 482,000 |
| 11 mar 2024 | 11.74 | 11.74 | 11.07 | 11.63 | 11.63 | 644,900 |
| 08 mar 2024 | 11.63 | 12.28 | 11.60 | 11.68 | 11.68 | 766,200 |
| 07 mar 2024 | 12.48 | 12.61 | 11.57 | 11.59 | 11.59 | 2,131,200 |
| 06 mar 2024 | 14.28 | 14.28 | 13.61 | 14.22 | 14.22 | 497,100 |
| 05 mar 2024 | 14.26 | 14.59 | 14.03 | 14.07 | 14.07 | 654,800 |
| 04 mar 2024 | 14.65 | 14.69 | 14.19 | 14.27 | 14.27 | 430,700 |
| 01 mar 2024 | 14.70 | 14.70 | 14.36 | 14.56 | 14.56 | 351,300 |
| 29 feb 2024 | 14.65 | 14.85 | 14.61 | 14.65 | 14.65 | 394,700 |
| 28 feb 2024 | 14.83 | 14.87 | 14.53 | 14.54 | 14.54 | 192,800 |
| 27 feb 2024 | 15.16 | 15.18 | 14.79 | 14.89 | 14.89 | 281,500 |
| 26 feb 2024 | 14.79 | 15.24 | 14.69 | 14.96 | 14.96 | 300,900 |
| 23 feb 2024 | 14.57 | 14.89 | 14.40 | 14.77 | 14.77 | 202,400 |
| 22 feb 2024 | 14.18 | 14.65 | 14.11 | 14.58 | 14.58 | 374,600 |
| 21 feb 2024 | 14.28 | 14.35 | 14.12 | 14.20 | 14.20 | 220,600 |
| 20 feb 2024 | 14.69 | 14.83 | 14.22 | 14.33 | 14.33 | 480,400 |
| 16 feb 2024 | 14.70 | 15.08 | 14.41 | 14.84 | 14.84 | 485,700 |
| 15 feb 2024 | 14.91 | 14.95 | 14.24 | 14.69 | 14.69 | 369,000 |
| 14 feb 2024 | 14.35 | 14.87 | 14.27 | 14.79 | 14.79 | 296,400 |
| 13 feb 2024 | 14.31 | 14.62 | 14.10 | 14.21 | 14.21 | 447,600 |
| 12 feb 2024 | 14.50 | 14.87 | 14.41 | 14.77 | 14.77 | 430,100 |
| 09 feb 2024 | 13.32 | 14.50 | 13.28 | 14.48 | 14.48 | 578,400 |
| 08 feb 2024 | 13.47 | 13.58 | 13.09 | 13.23 | 13.23 | 405,000 |
| 07 feb 2024 | 13.16 | 13.48 | 12.91 | 13.47 | 13.47 | 351,600 |
| 06 feb 2024 | 12.81 | 13.14 | 12.75 | 13.06 | 13.06 | 466,600 |
| 05 feb 2024 | 12.87 | 12.98 | 12.59 | 12.87 | 12.87 | 423,200 |
| 02 feb 2024 | 12.76 | 13.19 | 12.74 | 12.94 | 12.94 | 421,900 |
| 01 feb 2024 | 12.65 | 13.08 | 12.65 | 12.83 | 12.83 | 280,100 |
| 31 ene 2024 | 12.76 | 13.04 | 12.65 | 12.68 | 12.68 | 447,600 |
| 30 ene 2024 | 12.50 | 12.75 | 12.45 | 12.73 | 12.73 | 958,200 |
| 29 ene 2024 | 12.03 | 12.58 | 11.95 | 12.49 | 12.49 | 463,100 |
| 26 ene 2024 | 11.96 | 12.07 | 11.81 | 12.04 | 12.04 | 261,800 |
| 25 ene 2024 | 11.90 | 12.08 | 11.82 | 11.92 | 11.92 | 235,600 |
| 24 ene 2024 | 12.07 | 12.20 | 11.79 | 11.79 | 11.79 | 237,500 |
| 23 ene 2024 | 12.30 | 12.40 | 12.02 | 12.03 | 12.03 | 212,200 |
| 22 ene 2024 | 12.02 | 12.49 | 12.02 | 12.20 | 12.20 | 345,400 |
| 19 ene 2024 | 12.42 | 12.42 | 11.77 | 12.00 | 12.00 | 626,500 |
| 18 ene 2024 | 12.62 | 12.74 | 12.21 | 12.29 | 12.29 | 309,700 |
| 17 ene 2024 | 12.65 | 12.65 | 12.46 | 12.61 | 12.61 | 169,400 |
| 16 ene 2024 | 12.98 | 13.04 | 12.72 | 12.78 | 12.78 | 175,800 |
| 12 ene 2024 | 13.36 | 13.36 | 12.84 | 13.00 | 13.00 | 165,600 |
| 11 ene 2024 | 13.19 | 13.25 | 12.84 | 13.21 | 13.21 | 291,000 |
| 10 ene 2024 | 12.87 | 13.20 | 12.80 | 13.19 | 13.19 | 253,800 |
| 09 ene 2024 | 13.06 | 13.07 | 12.69 | 12.96 | 12.96 | 319,800 |
| 08 ene 2024 | 13.44 | 13.52 | 13.16 | 13.22 | 13.22 | 272,700 |
| 05 ene 2024 | 13.89 | 13.89 | 13.36 | 13.46 | 13.46 | 531,300 |
| 04 ene 2024 | 14.08 | 15.03 | 13.96 | 13.97 | 13.97 | 853,400 |
| 03 ene 2024 | 13.88 | 14.04 | 13.61 | 14.01 | 14.01 | 370,900 |
| 02 ene 2024 | 13.41 | 13.96 | 13.41 | 13.90 | 13.90 | 279,200 |
| 29 dic 2023 | 13.40 | 13.53 | 13.33 | 13.49 | 13.49 | 216,500 |
| 28 dic 2023 | 13.42 | 13.53 | 13.33 | 13.36 | 13.36 | 124,500 |
| 27 dic 2023 | 13.34 | 13.52 | 13.31 | 13.44 | 13.44 | 169,000 |
| 26 dic 2023 | 13.20 | 13.35 | 13.14 | 13.29 | 13.29 | 126,500 |
| 22 dic 2023 | 13.00 | 13.34 | 13.00 | 13.19 | 13.19 | 155,100 |
| 21 dic 2023 | 13.04 | 13.17 | 12.90 | 13.06 | 13.06 | 218,000 |
| 20 dic 2023 | 13.31 | 13.51 | 12.93 | 12.95 | 12.95 | 459,800 |
| 19 dic 2023 | 13.15 | 13.41 | 13.01 | 13.34 | 13.34 | 296,900 |
| 18 dic 2023 | 13.03 | 13.10 | 12.81 | 13.00 | 13.00 | 254,700 |
| 15 dic 2023 | 13.31 | 13.54 | 12.83 | 12.92 | 12.92 | 529,800 |
| 14 dic 2023 | 13.29 | 13.59 | 12.85 | 13.11 | 13.11 | 448,100 |
| 13 dic 2023 | 12.86 | 12.98 | 12.45 | 12.94 | 12.94 | 686,600 |
| 12 dic 2023 | 12.82 | 13.02 | 12.67 | 12.84 | 12.84 | 311,700 |
| 11 dic 2023 | 12.99 | 13.05 | 12.69 | 12.80 | 12.80 | 195,400 |
| 08 dic 2023 | 12.95 | 13.20 | 12.88 | 12.98 | 12.98 | 216,400 |
| 07 dic 2023 | 12.62 | 13.05 | 12.56 | 12.97 | 12.97 | 273,700 |
| 06 dic 2023 | 12.73 | 13.09 | 12.62 | 12.65 | 12.65 | 322,200 |
| 05 dic 2023 | 12.90 | 13.20 | 12.58 | 12.72 | 12.72 | 468,000 |
| 04 dic 2023 | 12.62 | 12.74 | 12.21 | 12.35 | 12.35 | 279,900 |
| 01 dic 2023 | 12.29 | 12.75 | 12.29 | 12.66 | 12.66 | 298,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.