HSON - Hudson Global, Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20181.741.781.701.701.704,600
Aug 23, 20181.701.751.701.721.723,800
Aug 22, 20181.741.791.681.731.7319,500
Aug 21, 20181.781.791.751.751.7522,500
Aug 20, 20181.701.791.701.791.7957,500
Aug 17, 20181.751.751.651.661.6625,500
Aug 16, 20181.691.741.651.701.7034,600
Aug 15, 20181.701.761.651.661.6663,700
Aug 14, 20181.791.801.701.701.706,800
Aug 13, 20181.761.801.711.801.8019,600
Aug 10, 20181.731.761.721.761.761,200
Aug 09, 20181.751.771.711.731.7375,300
Aug 08, 20181.761.771.741.761.76135,600
Aug 07, 20181.721.761.721.761.7688,000
Aug 06, 20181.701.741.701.741.7419,900
Aug 03, 20181.641.711.631.701.7025,300
Aug 02, 20181.761.761.611.611.6156,700
Aug 01, 20181.711.751.651.751.7556,800
Jul 31, 20181.761.761.691.701.7037,700
Jul 30, 20181.661.711.661.661.6631,900
Jul 27, 20181.751.751.661.671.678,100
Jul 26, 20181.701.721.641.691.695,400
Jul 25, 20181.731.731.711.711.71600
Jul 24, 20181.721.731.651.651.658,600
Jul 23, 20181.781.781.711.711.715,000
Jul 20, 20181.801.841.761.831.8310,700
Jul 19, 20181.781.801.781.791.7912,000
Jul 18, 20181.791.801.751.751.753,500
Jul 17, 20181.801.801.781.801.8036,000
Jul 16, 20181.761.801.681.801.8015,700
Jul 13, 20181.701.801.691.751.7587,900
Jul 12, 20181.671.801.651.701.7029,300
Jul 11, 20181.661.731.651.671.674,800
Jul 10, 20181.681.691.651.651.653,600
Jul 09, 20181.681.681.671.671.672,800
Jul 06, 20181.691.691.651.651.6520,000
Jul 05, 20181.691.701.691.691.691,800
Jul 03, 20181.781.781.671.691.694,600
Jul 02, 20181.631.801.631.791.7933,000
Jun 29, 20181.571.641.541.621.62170,600
Jun 28, 20181.551.561.521.541.546,200
Jun 27, 20181.541.561.491.521.52511,600
Jun 26, 20181.551.571.531.551.5521,000
Jun 25, 20181.541.571.531.561.5649,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...