HSON - Hudson Global, Inc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20191.52001.53001.50001.50001.500041,000
Mar 21, 20191.52001.53001.52001.52001.52002,500
Mar 20, 20191.53001.54001.50001.50001.50009,500
Mar 19, 20191.51001.53001.51001.51001.51002,300
Mar 18, 20191.50001.52001.50001.50001.50007,800
Mar 15, 20191.55001.55001.53001.53001.53002,100
Mar 14, 20191.52001.54001.51001.51001.51003,300
Mar 13, 20191.55001.55001.52001.52001.5200600
Mar 12, 20191.55001.55001.52001.52001.52001,100
Mar 11, 20191.55001.58001.51001.55001.550015,200
Mar 08, 20191.50001.56001.50001.51001.510065,700
Mar 07, 20191.45001.52001.45001.50001.5000210,000
Mar 06, 20191.50001.51001.47001.47001.470025,900
Mar 05, 20191.56001.56001.49001.52001.52008,500
Mar 04, 20191.52001.53001.50001.53001.53001,300
Mar 01, 20191.62001.62001.50001.55001.550043,100
Feb 28, 20191.55001.60001.54001.56001.56007,100
Feb 27, 20191.51001.54001.50001.52001.52001,700
Feb 26, 20191.56001.56001.47001.47001.470011,000
Feb 25, 20191.51001.59001.51001.57001.570047,800
Feb 22, 20191.47001.54001.47001.54001.540011,100
Feb 21, 20191.50001.50001.45001.45001.450019,000
Feb 20, 20191.46001.50001.45001.45001.450033,300
Feb 19, 20191.48001.52001.46001.46001.460021,400
Feb 15, 20191.42001.48001.41001.42001.420014,900
Feb 14, 20191.42001.49001.40001.40001.400010,700
Feb 13, 20191.47001.47001.42001.43001.430016,800
Feb 12, 20191.40001.45001.40001.45001.45006,700
Feb 11, 20191.44001.44001.37001.42001.420099,800
Feb 08, 20191.41001.47001.40001.40001.40006,600
Feb 07, 20191.44001.44001.43001.44001.44002,900
Feb 06, 20191.43001.49001.42001.48001.48009,200
Feb 05, 20191.46001.46001.41001.41001.410027,500
Feb 04, 20191.50001.50001.47001.49001.49005,200
Feb 01, 20191.48001.48001.44001.44001.44003,100
Jan 31, 20191.44001.50001.44001.48001.48001,500
Jan 30, 20191.44001.44001.43001.43001.430026,200
Jan 29, 20191.42001.42001.42001.42001.4200200
Jan 28, 20191.43001.50001.40001.42001.42003,100
Jan 25, 20191.41001.50001.40001.45001.450018,400
Jan 24, 20191.35001.40001.22001.38001.380014,100
Jan 23, 20191.41001.45001.37001.42001.420015,300
Jan 22, 20191.40001.41001.37001.37001.370012,700
Jan 18, 20191.40001.42001.39001.41001.410024,100
Jan 17, 20191.46001.47001.37001.37001.370058,600
Jan 16, 20191.42001.46001.39001.41001.41008,000
Jan 15, 20191.42001.43001.40001.40001.400043,700
Jan 14, 20191.47001.47001.39001.39001.390047,900
Jan 11, 20191.41001.41001.39001.40001.400073,900
Jan 10, 20191.37001.42001.37001.40001.40005,100
Jan 09, 20191.41001.45001.41001.42001.42007,000
Jan 08, 20191.43001.43001.40001.41001.410016,400
Jan 07, 20191.44001.44001.44001.44001.4400700
Jan 04, 20191.38001.39001.37001.39001.39001,800
Jan 03, 20191.36001.37001.36001.37001.3700600
Jan 02, 20191.35001.47001.35001.47001.470011,000
Dec 31, 20181.39001.42001.33001.35001.350061,700
Dec 28, 20181.58001.58001.38001.38001.380030,900
Dec 27, 20181.36001.43001.36001.37001.37004,400
Dec 26, 20181.41001.45001.36001.40001.400012,400
Dec 24, 20181.32001.44001.32001.44001.44004,200
Dec 21, 20181.33001.57001.30001.30001.300017,000
Dec 20, 20181.36001.37001.32001.32001.320084,200
Dec 19, 20181.36001.37001.35001.35001.350079,600
Dec 18, 20181.37001.39001.35001.36001.360082,000
Dec 17, 20181.36001.41001.36001.40001.400013,000
Dec 14, 20181.42001.42001.38001.39001.390019,300
Dec 13, 20181.39001.42001.39001.42001.4200131,600
Dec 12, 20181.43001.45001.39001.40001.4000176,000
Dec 11, 20181.46001.46001.42001.44001.440019,800
Dec 10, 20181.41001.45001.41001.45001.4500500
Dec 07, 20181.41001.45001.40001.41001.410029,000
Dec 06, 20181.41001.49001.41001.41001.410012,200
Dec 04, 20181.49001.58001.43001.43001.430052,800
Dec 03, 20181.47001.50001.45001.45001.450024,100
Nov 30, 20181.45001.47001.40001.40001.400019,200
Nov 29, 20181.45001.48001.42001.47001.47005,900
Nov 28, 20181.41001.47001.40001.41001.41003,700
Nov 27, 20181.43001.44001.40001.42001.42003,100
Nov 26, 20181.49001.49001.42001.43001.430014,300
Nov 23, 20181.46001.50001.41001.50001.50004,600
Nov 21, 20181.42001.47001.42001.45001.45008,000
Nov 20, 20181.43001.45001.43001.43001.43001,300
Nov 19, 20181.42001.47001.39001.47001.470021,600
Nov 16, 20181.43001.44001.42001.43001.43009,500
Nov 15, 20181.44001.48001.44001.45001.45004,500
Nov 14, 20181.45001.46001.44001.45001.450026,100
Nov 13, 20181.47001.47001.46001.46001.460020,800
Nov 12, 20181.48001.54001.48001.48001.480052,200
Nov 09, 20181.52001.55001.48001.49001.490044,400
Nov 08, 20181.53001.56001.53001.54001.540012,100
Nov 07, 20181.54001.58001.52001.52001.52009,100
Nov 06, 20181.50001.55001.50001.55001.550012,400
Nov 05, 20181.51001.55001.51001.53001.530015,300
Nov 02, 20181.50001.54001.50001.54001.54005,400
Nov 01, 20181.55001.57001.50001.52001.520011,800
Oct 31, 20181.62001.62001.55001.56001.560012,600
Oct 30, 20181.55001.60001.55001.60001.60001,200
Oct 29, 20181.53001.64001.51001.60001.60006,500
Oct 26, 20181.58001.63001.57001.60001.60007,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...