Skip to main content
Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
14.96
+0.06 (0.40%)
Nov 21, 2024, 10:35 AM EST - Market open

Hudson Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.0514.4414.0514.4414.440.28%890
Nov 19, 202414.4014.4014.4014.4014.402.06%1,134
Nov 18, 202414.1714.7413.7614.1114.11-0.70%97,479
Nov 15, 202413.8614.2113.8614.2114.21-0.98%902
Nov 14, 202413.3314.3513.0814.3514.3510.38%15,077
Nov 13, 202413.2513.2913.0013.0013.00-1.44%2,633
Nov 12, 202413.8513.9611.7313.1913.19-8.47%71,496
Nov 11, 202414.6614.6614.4114.4114.41-1.64%2,486
Nov 8, 202415.0815.0814.6014.6514.65-2.33%3,097
Nov 7, 202415.0315.1814.9915.0015.00-1.39%2,219
Nov 6, 202415.3615.6415.0015.2115.210.14%58,403
Nov 5, 202415.0015.2915.0015.1915.191.27%5,236
Nov 4, 202415.1115.3015.0015.0015.00-0.35%77,096
Nov 1, 202415.2815.3415.0515.0515.05-0.19%1,107
Oct 31, 202415.1815.1815.0815.0815.08-0.66%1,217
Oct 30, 202415.1115.8715.0615.1815.18-0.33%30,372
Oct 29, 202415.2115.2515.0515.2315.230.20%14,068
Oct 28, 202415.1915.3015.0515.2015.200.46%8,335
Oct 25, 202415.1015.2715.0115.1315.130.46%10,524
Oct 24, 202415.0815.2515.0115.0615.06-1.89%11,421
Oct 23, 202415.2515.3515.0115.3515.351.59%7,022
Oct 22, 202415.6615.6615.0015.1115.110.53%11,527
Oct 21, 202415.0015.0315.0015.0315.03-3.03%3,223
Oct 18, 202415.5015.5015.5015.5015.50-109
Oct 17, 202415.5015.5015.5015.5015.50-420
Oct 16, 202415.3915.7015.1915.5015.501.77%2,244
Oct 15, 202415.2915.2915.1815.2315.23-0.78%1,792
Oct 14, 202415.3815.5915.3515.3515.35-1.54%4,173
Oct 11, 202415.5115.5915.4715.5915.590.51%7,080
Oct 10, 202415.5115.5115.5115.5115.510.62%687
Oct 9, 202415.3115.4215.3115.4215.420.42%1,020
Oct 8, 202415.5015.5015.3515.3515.35-0.97%1,457
Oct 7, 202415.5516.0915.3015.5015.50-1.40%15,507
Oct 4, 202415.8015.8015.3315.7215.72-1.17%6,447
Oct 3, 202415.7216.1015.6215.9115.91-0.46%21,196
Oct 2, 202416.2816.2815.9815.9815.980.19%706
Oct 1, 202416.0616.0615.5315.9515.95-0.44%5,721
Sep 30, 202415.9016.0215.9016.0216.02-0.25%1,042
Sep 27, 202415.8816.0615.8816.0616.060.12%777
Sep 26, 202416.0016.6515.4816.0416.042.23%17,365
Sep 25, 202416.0016.2115.5515.6915.69-4.74%16,578
Sep 24, 202416.1516.4716.0016.4716.473.58%2,074
Sep 23, 202415.0916.7914.7115.9015.907.72%19,153
Sep 20, 202415.1815.7014.7614.7614.76-3.53%16,041
Sep 19, 202416.1016.5015.3015.3015.30-2.55%24,279
Sep 18, 202416.2016.7215.6315.7015.70-4.27%28,272
Sep 17, 202416.1416.7316.1316.4016.40-0.36%16,968
Sep 16, 202416.2816.5416.0416.4616.461.29%10,053
Sep 13, 202416.0716.4016.0716.2516.25-0.12%2,483
Sep 12, 202415.2616.9715.2616.2716.273.70%17,801
Sep 11, 202415.5015.8315.2015.6915.69-2.36%4,314
Sep 10, 202415.9916.0715.9016.0716.07-2.31%1,807
Sep 9, 202416.0516.4515.9316.4516.453.07%3,491
Sep 6, 202416.9316.9315.8815.9615.96-6.06%5,692
Sep 5, 202417.2217.2316.9916.9916.99-2.41%1,493
Sep 4, 202417.6117.9217.3417.4117.41-0.68%12,899
Sep 3, 202417.7017.9717.5317.5317.53-3.73%3,398
Aug 30, 202417.7018.2117.5418.2118.212.88%4,363
Aug 29, 202417.7017.7017.7017.7017.70-197
Aug 28, 202417.7017.7017.7017.7017.70-534
Aug 27, 202418.1018.1017.7017.7017.700.57%6,233
Aug 26, 202417.8718.1917.4217.6017.60-2.06%21,631
Aug 23, 202417.9717.9717.9717.9717.97-0.88%232
Aug 22, 202418.1318.1318.1318.1318.13-128
Aug 21, 202418.4218.4218.1318.1318.131.63%828
Aug 20, 202417.9018.2517.8417.8417.84-2.60%2,518
Aug 19, 202418.3618.3618.0518.3218.32-0.56%3,032
Aug 16, 202418.4218.4218.4218.4218.42-156
Aug 15, 202418.3618.4218.3618.4218.420.63%1,258
Aug 14, 202418.0618.4417.9118.3018.301.69%4,038
Aug 13, 202417.6718.0017.6718.0018.002.04%866
Aug 12, 202417.6417.6417.6417.6417.64-1.56%354
Aug 9, 202417.9217.9217.9217.9217.921.47%216
Aug 8, 202418.0018.0017.6217.6617.66-0.17%6,081
Aug 7, 202417.6917.6917.6917.6917.694.85%1,253
Aug 6, 202416.8716.8716.8716.8716.87-5.11%349
Aug 5, 202418.0418.0416.9017.7817.78-0.61%14,747
Aug 2, 202418.3218.3217.5517.8917.89-0.56%2,993
Aug 1, 202418.0018.0017.9917.9917.99-1.10%689
Jul 31, 202418.1718.4518.0518.1918.19-0.49%19,945
Jul 30, 202418.4518.4818.0718.2818.28-0.05%10,113
Jul 29, 202417.6218.3217.6218.2918.291.55%1,595
Jul 26, 202418.1618.3017.7518.0118.01-14,716
Jul 25, 202418.4118.4117.8018.0118.010.06%19,336
Jul 24, 202417.6918.2517.6918.0018.00-0.94%2,355
Jul 23, 202417.1818.4817.1818.1718.170.39%19,626
Jul 22, 202418.0018.1017.8118.1018.10-0.93%1,673
Jul 19, 202418.2918.2918.1018.2718.27-0.16%892
Jul 18, 202418.1118.3617.9018.3018.301.72%7,918
Jul 17, 202417.7018.2517.6717.9917.99-0.17%9,900
Jul 16, 202417.9018.5017.7418.0218.020.95%22,013
Jul 15, 202418.5018.9917.6117.8517.85-3.09%11,864
Jul 12, 202417.9218.6017.7018.4218.421.77%13,852
Jul 11, 202417.6018.7317.0418.1018.103.13%17,929
Jul 10, 202417.3518.2016.4217.5517.55-0.23%34,973
Jul 9, 202417.4018.0217.1017.5917.591.09%4,386
Jul 8, 202418.6018.6016.7217.4017.40-6.60%18,596
Jul 5, 202419.7019.7017.0418.6318.63-1.74%8,628
Jul 3, 202417.0018.9616.7018.9618.9612.79%10,367
Jul 2, 202415.3917.2515.1216.8116.816.80%48,413