HSON - Hudson Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20208.828.888.788.788.783,400
Jul 09, 20208.828.838.778.778.772,400
Jul 08, 20208.908.908.858.858.85800
Jul 07, 20208.838.848.798.818.812,800
Jul 06, 20208.888.998.828.858.854,200
Jul 02, 20208.938.938.898.898.89900
Jul 01, 20208.668.938.648.888.882,500
Jun 30, 20208.718.978.648.808.8031,300
Jun 29, 20209.109.108.528.608.606,800
Jun 26, 20208.878.898.388.388.3816,900
Jun 25, 20209.009.028.838.838.836,400
Jun 24, 20209.099.099.099.099.09-
Jun 23, 20209.059.109.039.099.099,300
Jun 22, 20209.079.108.879.089.0811,100
Jun 19, 20208.979.138.959.109.107,800
Jun 18, 20208.969.098.839.069.061,600
Jun 17, 20208.908.968.768.968.966,600
Jun 16, 20208.899.018.808.838.834,100
Jun 15, 20208.909.128.909.059.055,900
Jun 12, 20208.809.008.809.009.0020,400
Jun 11, 20208.908.908.858.858.85400
Jun 10, 20208.968.968.898.898.89500
Jun 09, 20208.858.958.808.888.884,700
Jun 08, 20208.909.008.778.798.795,400
Jun 05, 20208.918.918.858.858.851,300
Jun 04, 20208.958.958.748.748.741,100
Jun 03, 20208.858.948.838.858.854,300
Jun 02, 20208.908.908.908.908.90-
Jun 01, 20208.578.908.568.908.903,200
May 29, 20208.658.908.658.668.661,300
May 28, 20208.988.988.658.658.651,100
May 27, 20209.079.078.838.908.904,400
May 26, 20209.189.188.948.998.996,500
May 22, 20208.819.138.819.139.133,500
May 21, 20208.758.758.758.758.75600
May 20, 20209.139.139.139.139.13300
May 19, 20209.169.169.149.149.14600
May 18, 20209.129.158.849.009.001,100
May 15, 20208.999.008.999.009.001,400
May 14, 20208.858.908.798.798.79900
May 13, 20209.049.128.758.758.752,700
May 12, 20209.209.209.209.209.20200
May 11, 20209.279.279.009.009.001,400
May 08, 20209.259.359.259.359.352,200
May 07, 20209.409.409.409.409.40600
May 06, 20209.449.459.359.459.452,300
May 05, 20209.509.509.409.459.4514,000
May 04, 20209.259.359.259.359.351,800
May 01, 20209.259.269.259.259.252,700
Apr 30, 20209.429.439.429.439.43400
Apr 29, 20209.409.509.409.469.465,800
Apr 28, 20209.429.429.429.429.42-
Apr 27, 20209.429.429.429.429.42300
Apr 24, 20209.499.499.499.499.491,000
Apr 23, 20209.499.509.399.499.49800
Apr 22, 20209.379.379.329.329.32600
Apr 21, 20209.299.339.299.339.33900
Apr 20, 20209.119.318.919.319.314,000
Apr 17, 20209.029.148.929.139.131,900
Apr 16, 20208.999.138.678.678.673,700
Apr 15, 20209.019.048.888.958.952,400
Apr 14, 20209.149.149.099.099.09700
Apr 13, 20209.219.269.149.149.141,900
Apr 09, 20209.339.339.219.219.216,200
Apr 08, 20209.319.339.219.339.33900
Apr 07, 20208.999.348.999.349.341,900
Apr 06, 20209.229.268.819.019.014,600
Apr 03, 20209.209.208.788.788.78700
Apr 02, 20208.949.258.949.059.054,400
Apr 01, 20208.718.828.598.808.802,900
Mar 31, 20208.749.228.558.558.5515,200
Mar 30, 20207.968.647.657.657.652,800
Mar 27, 20207.007.096.926.936.9387,800
Mar 26, 20206.866.966.796.796.796,700
Mar 25, 20207.007.006.776.776.774,200
Mar 24, 20206.856.916.626.626.623,600
Mar 23, 20207.147.146.406.626.626,100
Mar 20, 20207.247.287.107.107.102,600
Mar 19, 20207.977.997.977.997.99600
Mar 18, 20207.627.896.067.757.753,700
Mar 17, 20208.438.518.178.498.493,700
Mar 16, 20208.238.747.898.598.592,100
Mar 13, 20208.868.868.368.768.763,000
Mar 12, 20208.888.888.178.608.6017,200
Mar 11, 20209.659.709.509.509.501,200
Mar 10, 20209.949.949.949.949.94200
Mar 09, 20209.909.909.559.559.551,300
Mar 06, 202010.0510.059.909.909.90800
Mar 05, 202010.0510.0510.0510.0510.051,600
Mar 04, 20209.989.989.989.989.98-
Mar 03, 20209.989.989.989.989.98-
Mar 02, 20209.5210.089.529.989.981,100
Feb 28, 202010.1010.2610.1010.1910.191,500
Feb 27, 202010.4510.459.9910.0010.0012,100
Feb 26, 202010.7810.7910.3510.3510.352,600
Feb 25, 202010.7110.8410.7110.8410.84500
Feb 24, 202010.9910.9910.8010.9010.903,800
Feb 21, 202011.5011.5011.0011.0111.013,700
Feb 20, 202011.6811.6811.6811.6811.68300
Feb 19, 202011.9511.9511.9511.9511.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...