Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
9.06
-0.09 (-1.00%)
Jul 30, 2025, 4:00 PM - Market closed
Hudson Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 9.68 | 9.68 | 9.07 | 9.15 | 9.15 | -1.51% | 5,591 |
| Jul 28, 2025 | 9.41 | 9.62 | 9.15 | 9.29 | 9.29 | -0.43% | 4,753 |
| Jul 25, 2025 | 9.06 | 9.54 | 9.06 | 9.33 | 9.33 | 2.08% | 1,495 |
| Jul 24, 2025 | 9.06 | 9.33 | 9.01 | 9.14 | 9.14 | 1.39% | 6,586 |
| Jul 23, 2025 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 1.07% | 249 |
| Jul 22, 2025 | 8.80 | 9.19 | 8.80 | 8.92 | 8.92 | -0.11% | 6,737 |
| Jul 21, 2025 | 9.00 | 9.05 | 8.77 | 8.93 | 8.93 | 0.90% | 12,092 |
| Jul 18, 2025 | 8.90 | 9.18 | 8.80 | 8.85 | 8.85 | 0.57% | 23,470 |
| Jul 17, 2025 | 8.65 | 9.05 | 8.65 | 8.80 | 8.80 | 2.92% | 11,786 |
| Jul 16, 2025 | 8.44 | 8.65 | 8.39 | 8.55 | 8.55 | 0.94% | 7,184 |
| Jul 15, 2025 | 8.51 | 8.56 | 8.26 | 8.47 | 8.47 | -1.74% | 19,740 |
| Jul 14, 2025 | 8.70 | 8.79 | 8.60 | 8.62 | 8.62 | -0.29% | 16,514 |
| Jul 11, 2025 | 8.40 | 8.72 | 8.40 | 8.65 | 8.65 | 2.19% | 18,037 |
| Jul 10, 2025 | 8.62 | 8.74 | 8.46 | 8.46 | 8.46 | -0.82% | 5,821 |
| Jul 9, 2025 | 8.45 | 8.64 | 8.35 | 8.53 | 8.53 | 1.79% | 16,825 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.37 | 8.38 | 8.38 | -0.36% | 11,551 |
| Jul 7, 2025 | 8.49 | 8.69 | 8.41 | 8.41 | 8.41 | -1.41% | 4,797 |
| Jul 3, 2025 | 8.55 | 8.76 | 8.53 | 8.53 | 8.53 | -1.04% | 1,765 |
| Jul 2, 2025 | 8.50 | 8.80 | 8.50 | 8.62 | 8.62 | 0.35% | 4,927 |
| Jul 1, 2025 | 8.50 | 8.75 | 8.48 | 8.59 | 8.59 | 0.94% | 6,103 |
| Jun 30, 2025 | 8.50 | 8.75 | 8.44 | 8.51 | 8.51 | 1.92% | 9,437 |
| Jun 27, 2025 | 8.77 | 8.84 | 8.35 | 8.35 | 8.35 | -0.60% | 23,082 |
| Jun 26, 2025 | 8.44 | 8.83 | 8.28 | 8.40 | 8.40 | - | 81,911 |
| Jun 25, 2025 | 8.48 | 8.66 | 8.40 | 8.40 | 8.40 | -0.71% | 11,614 |
| Jun 24, 2025 | 8.45 | 8.60 | 8.32 | 8.46 | 8.46 | 0.59% | 31,866 |
| Jun 23, 2025 | 8.47 | 8.93 | 8.40 | 8.41 | 8.41 | -1.18% | 31,973 |
| Jun 20, 2025 | 8.45 | 8.79 | 8.45 | 8.51 | 8.51 | - | 6,716 |
| Jun 18, 2025 | 8.41 | 8.51 | 8.39 | 8.51 | 8.51 | 1.43% | 5,593 |
| Jun 17, 2025 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -0.83% | 9,236 |
| Jun 16, 2025 | 8.38 | 8.50 | 8.38 | 8.46 | 8.46 | 0.48% | 5,294 |
| Jun 13, 2025 | 8.54 | 8.62 | 8.37 | 8.42 | 8.42 | - | 5,050 |
| Jun 12, 2025 | 8.42 | 8.59 | 8.40 | 8.42 | 8.42 | - | 5,980 |
| Jun 11, 2025 | 8.59 | 8.71 | 8.42 | 8.42 | 8.42 | -0.47% | 6,878 |
| Jun 10, 2025 | 8.91 | 8.99 | 8.46 | 8.46 | 8.46 | -4.73% | 18,960 |
| Jun 9, 2025 | 8.90 | 8.99 | 8.82 | 8.88 | 8.88 | -0.78% | 24,863 |
| Jun 6, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.17% | 10,722 |
| Jun 5, 2025 | 8.96 | 8.98 | 8.76 | 8.76 | 8.76 | -1.79% | 8,399 |
| Jun 4, 2025 | 8.85 | 8.99 | 8.84 | 8.92 | 8.92 | 0.79% | 6,028 |
| Jun 3, 2025 | 8.99 | 9.01 | 8.83 | 8.85 | 8.85 | -1.67% | 11,101 |
| Jun 2, 2025 | 9.02 | 9.50 | 8.92 | 9.00 | 9.00 | - | 14,102 |
| May 30, 2025 | 9.02 | 9.02 | 8.87 | 9.00 | 9.00 | 3.93% | 10,081 |
| May 29, 2025 | 9.13 | 9.13 | 8.49 | 8.66 | 8.66 | -3.13% | 9,952 |
| May 28, 2025 | 8.72 | 9.19 | 8.67 | 8.94 | 8.94 | 0.45% | 1,911 |
| May 27, 2025 | 8.75 | 9.15 | 8.75 | 8.90 | 8.90 | -1.11% | 39,513 |
| May 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.01% | 763 |
| May 22, 2025 | 10.60 | 10.60 | 8.83 | 8.91 | 8.91 | -7.67% | 21,317 |
| May 21, 2025 | 9.70 | 9.70 | 9.64 | 9.65 | 9.65 | -1.53% | 2,234 |
| May 20, 2025 | 9.99 | 10.10 | 9.50 | 9.80 | 9.80 | -1.90% | 3,283 |
| May 19, 2025 | 10.25 | 10.25 | 9.79 | 9.99 | 9.99 | -0.10% | 1,348 |
| May 16, 2025 | 10.23 | 10.29 | 9.48 | 10.00 | 10.00 | 1.57% | 1,834 |