HSON - Hudson Global, Inc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191.401.421.391.391.3918,108
Jan 17, 20191.461.471.371.371.3758,600
Jan 16, 20191.421.461.391.411.418,000
Jan 15, 20191.421.431.401.401.4043,700
Jan 14, 20191.471.471.391.391.3947,900
Jan 11, 20191.411.411.391.401.4073,900
Jan 10, 20191.371.421.371.401.405,100
Jan 09, 20191.411.451.411.421.427,000
Jan 08, 20191.431.431.401.411.4116,400
Jan 07, 20191.441.441.441.441.44700
Jan 04, 20191.381.391.371.391.391,800
Jan 03, 20191.361.371.361.371.37600
Jan 02, 20191.351.471.351.471.4711,000
Dec 31, 20181.391.421.331.351.3561,700
Dec 28, 20181.581.581.381.381.3830,900
Dec 27, 20181.361.431.361.371.374,400
Dec 26, 20181.411.451.361.401.4012,400
Dec 24, 20181.321.441.321.441.444,200
Dec 21, 20181.331.571.301.301.3017,000
Dec 20, 20181.361.371.321.321.3284,200
Dec 19, 20181.361.371.351.351.3579,600
Dec 18, 20181.371.391.351.361.3682,000
Dec 17, 20181.361.411.361.401.4013,000
Dec 14, 20181.421.421.381.391.3919,300
Dec 13, 20181.391.421.391.421.42131,600
Dec 12, 20181.431.451.391.401.40176,000
Dec 11, 20181.461.461.421.441.4419,800
Dec 10, 20181.411.451.411.451.45500
Dec 07, 20181.411.451.401.411.4129,000
Dec 06, 20181.411.491.411.411.4112,200
Dec 04, 20181.491.581.431.431.4352,800
Dec 03, 20181.471.501.451.451.4524,100
Nov 30, 20181.451.471.401.401.4019,200
Nov 29, 20181.451.481.421.471.475,900
Nov 28, 20181.411.471.401.411.413,700
Nov 27, 20181.431.441.401.421.423,100
Nov 26, 20181.491.491.421.431.4314,300
Nov 23, 20181.461.501.411.501.504,600
Nov 21, 20181.421.471.421.451.458,000
Nov 20, 20181.431.451.431.431.431,300
Nov 19, 20181.421.471.391.471.4721,600
Nov 16, 20181.431.441.421.431.439,500
Nov 15, 20181.441.481.441.451.454,500
Nov 14, 20181.451.461.441.451.4526,100
Nov 13, 20181.471.471.461.461.4620,800
Nov 12, 20181.481.541.481.481.4852,200
Nov 09, 20181.521.551.481.491.4944,400
Nov 08, 20181.531.561.531.541.5412,100
Nov 07, 20181.541.581.521.521.529,100
Nov 06, 20181.501.551.501.551.5512,400
Nov 05, 20181.511.551.511.531.5315,300
Nov 02, 20181.501.541.501.541.545,400
Nov 01, 20181.551.571.501.521.5211,800
Oct 31, 20181.621.621.551.561.5612,600
Oct 30, 20181.551.601.551.601.601,200
Oct 29, 20181.531.641.511.601.606,500
Oct 26, 20181.581.631.571.601.607,700
Oct 25, 20181.561.611.521.551.5526,600
Oct 24, 20181.481.581.481.571.5731,600
Oct 23, 20181.491.491.431.451.456,100
Oct 22, 20181.481.531.461.521.522,900
Oct 19, 20181.551.561.411.511.5193,200
Oct 18, 20181.521.531.501.531.531,700
Oct 17, 20181.551.561.501.521.5215,900
Oct 16, 20181.531.591.531.591.592,800
Oct 15, 20181.551.601.501.531.5316,200
Oct 12, 20181.611.611.521.521.5223,300
Oct 11, 20181.611.611.581.581.5810,100
Oct 10, 20181.581.611.561.561.566,500
Oct 09, 20181.671.671.581.581.586,200
Oct 08, 20181.581.631.581.611.612,800
Oct 05, 20181.581.621.571.581.5827,700
Oct 04, 20181.621.671.581.611.618,000
Oct 03, 20181.631.631.621.621.624,100
Oct 02, 20181.591.601.591.601.603,500
Oct 01, 20181.611.611.601.601.604,600
Sep 28, 20181.631.691.591.591.599,100
Sep 27, 20181.681.681.601.681.6876,700
Sep 26, 20181.661.691.661.691.691,300
Sep 25, 20181.711.711.641.651.654,000
Sep 24, 20181.631.661.571.661.6640,100
Sep 21, 20181.581.721.561.721.7227,200
Sep 20, 20181.591.601.561.571.5711,300
Sep 19, 20181.601.611.561.561.5625,900
Sep 18, 20181.591.611.561.591.5911,600
Sep 17, 20181.631.631.561.561.5621,200
Sep 14, 20181.591.631.581.601.6020,000
Sep 13, 20181.621.631.581.581.582,900
Sep 12, 20181.631.631.581.591.5948,900
Sep 11, 20181.641.691.531.621.6272,300
Sep 10, 20181.651.701.611.671.6742,300
Sep 07, 20181.621.651.621.651.6512,700
Sep 06, 20181.711.711.621.651.6582,400
Sep 05, 20181.721.741.691.701.705,700
Sep 04, 20181.721.741.721.721.723,800
Aug 31, 20181.721.751.721.731.733,000
Aug 30, 20181.721.751.671.721.7210,400
Aug 29, 20181.621.751.621.751.7534,500
Aug 28, 20181.701.711.611.611.61210,500
Aug 27, 20181.701.751.701.711.7125,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...