Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hudson Global, Inc. (HSON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
22.50+0.58 (+2.65%)
At close: 01:00PM EST
22.70 +0.20 (+0.89%)
After hours: 01:49PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202222.0422.7522.0122.5022.5010,000
Nov 23, 202221.9922.3721.4521.8521.859,100
Nov 22, 202221.3321.6220.5121.3521.3517,600
Nov 21, 202222.0022.0021.3021.3321.3326,000
Nov 18, 202222.2923.2021.7722.3822.3813,200
Nov 17, 202222.9423.2521.6122.4322.4327,700
Nov 16, 202223.7024.5022.1222.9422.9434,400
Nov 15, 202222.5024.2922.0023.7123.7144,200
Nov 14, 202227.1527.1522.0022.0022.0041,100
Nov 11, 202228.7329.4228.1228.2028.2018,900
Nov 10, 202230.0032.5028.8229.1229.1245,500
Nov 09, 202236.4537.1335.1435.8135.817,600
Nov 08, 202237.0438.0036.2636.5136.5114,700
Nov 07, 202237.2237.9936.2537.2037.2014,100
Nov 04, 202234.7336.9034.7336.3836.3810,500
Nov 03, 202235.3636.2034.7636.2036.209,300
Nov 02, 202234.2735.5534.0534.8334.8310,800
Nov 01, 202233.9634.8033.9634.3734.375,200
Oct 31, 202233.3534.9533.3534.0034.0030,600
Oct 28, 202233.0033.8032.7533.4633.466,700
Oct 27, 202233.1033.5032.8532.9732.9712,900
Oct 26, 202232.9933.4832.9933.4033.404,600
Oct 25, 202234.7534.7533.0233.5033.509,100
Oct 24, 202235.1135.1134.7134.7134.71900
Oct 21, 202235.5035.6135.1735.5535.554,500
Oct 20, 202234.6035.3034.3635.3035.304,200
Oct 19, 202234.6834.6834.3034.5034.502,100
Oct 18, 202234.3634.4934.0434.4934.492,300
Oct 17, 202234.7334.7333.6233.6233.623,200
Oct 14, 202233.8733.9033.5533.5533.551,900
Oct 13, 202233.3834.8033.0633.4833.4812,800
Oct 12, 202234.0034.8032.7033.3533.355,700
Oct 11, 202234.8034.8034.0534.0534.052,700
Oct 10, 202232.8633.0132.6233.0033.004,900
Oct 07, 202232.5732.5732.5732.5732.57900
Oct 06, 202233.6533.9232.3932.3932.393,400
Oct 05, 202233.8934.5433.2533.2533.254,700
Oct 04, 202235.0035.0034.1734.1734.172,600
Oct 03, 202233.9334.7533.9334.7534.757,400
Sep 30, 202233.8034.4833.2033.6233.627,200
Sep 29, 202233.4934.5033.2233.8033.806,900
Sep 28, 202232.5934.1632.1433.2033.209,500
Sep 27, 202233.9033.9032.2032.9632.964,700
Sep 26, 202233.4133.6232.3833.0033.0011,300
Sep 23, 202234.6434.6433.9033.9033.901,500
Sep 22, 202234.6534.6534.6534.6534.651,500
Sep 21, 202234.2434.6534.2034.6534.652,200
Sep 20, 202234.4134.5534.3534.5534.552,400
Sep 19, 202234.2435.2434.2034.2234.224,900
Sep 16, 202235.0035.0034.0134.9534.953,900
Sep 15, 202235.1035.4035.0135.4035.404,200
Sep 14, 202235.0135.3534.0735.0035.005,400
Sep 13, 202235.0135.4935.0135.0135.017,300
Sep 12, 202235.0235.5135.0135.0235.023,400
Sep 09, 202235.1735.1835.1135.1835.181,000
Sep 08, 202235.0335.9235.0135.8235.829,000
Sep 07, 202235.3035.3035.0135.2135.213,200
Sep 06, 202235.1835.3435.0135.2135.219,300
Sep 02, 202235.3335.5034.1334.8434.8410,700
Sep 01, 202234.7535.3733.4035.3735.377,500
Aug 31, 202235.7935.7935.0135.2835.285,800
Aug 30, 202235.8836.5535.8836.5536.551,200
Aug 29, 202236.0036.7635.4836.6236.625,400
Aug 26, 202236.0836.1635.0536.0236.023,300
Aug 25, 202235.4136.9735.0536.6236.6217,900
Aug 24, 202234.3835.3334.3835.0535.056,600
Aug 23, 202234.2034.8734.2034.8734.873,500
Aug 22, 202234.0134.8834.0134.2034.208,300
Aug 19, 202234.9334.9334.0134.3534.355,200
Aug 18, 202234.9935.0034.0134.1134.117,400
Aug 17, 202233.5134.8133.5134.3234.328,200
Aug 16, 202233.9833.9833.5133.5133.518,900
Aug 15, 202232.1834.4832.1833.4433.4415,300
Aug 12, 202232.1032.8032.0032.0532.054,900
Aug 11, 202231.4033.8330.5831.5031.5024,100
Aug 10, 202229.3231.2129.3229.7529.754,800
Aug 09, 202231.0031.0029.4029.8029.804,000
Aug 08, 202228.5430.8928.5030.8930.8915,200
Aug 05, 202228.8628.8627.8028.4128.417,600
Aug 04, 202228.5029.2327.7028.9528.955,700
Aug 03, 202229.8329.8327.5428.4028.4045,200
Aug 02, 202229.1429.4229.0829.4229.423,000
Aug 01, 202227.9030.4027.9029.2029.209,900
Jul 29, 202227.9028.6127.9028.1928.199,600
Jul 28, 202229.4529.4528.0028.1328.1320,600
Jul 27, 202229.5829.5829.0029.3829.384,800
Jul 26, 202229.3830.0528.6929.2029.203,200
Jul 25, 202230.2030.5029.6029.6029.6010,800
Jul 22, 202230.2730.2730.2530.2530.251,000
Jul 21, 202230.7931.2930.6531.0631.063,900
Jul 20, 202232.2032.2030.2130.7930.7911,100
Jul 19, 202231.3032.6731.3032.2032.2012,900
Jul 18, 202229.0631.7529.0631.0331.0313,200
Jul 15, 202229.3729.9328.7828.7828.785,700
Jul 14, 202230.6331.5528.6929.2929.2921,600
Jul 13, 202230.6732.4029.8130.6230.628,300
Jul 12, 202229.2030.8129.1230.6730.679,900
Jul 11, 202230.0530.0529.0729.6029.609,400
Jul 08, 202231.5431.5429.8830.7930.792,800
Jul 07, 202230.5731.6930.5031.6931.695,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement