Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
10.75
+0.07 (0.66%)
Mar 26, 2025, 4:08 PM EDT - Market open
Hudson Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 611 |
| Mar 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 910 |
| Mar 24, 2025 | 10.30 | 10.85 | 10.28 | 10.85 | 10.85 | 5.34% | 2,445 |
| Mar 21, 2025 | 10.15 | 10.65 | 10.15 | 10.30 | 10.30 | -0.87% | 5,976 |
| Mar 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 333 |
| Mar 19, 2025 | 10.35 | 10.92 | 10.30 | 10.39 | 10.39 | 1.17% | 2,487 |
| Mar 18, 2025 | 10.50 | 10.95 | 10.02 | 10.27 | 10.27 | -5.43% | 24,047 |
| Mar 17, 2025 | 10.50 | 10.88 | 10.50 | 10.86 | 10.86 | 3.43% | 10,103 |
| Mar 14, 2025 | 10.32 | 10.61 | 10.30 | 10.50 | 10.50 | 2.64% | 7,223 |
| Mar 13, 2025 | 10.49 | 10.49 | 10.23 | 10.23 | 10.23 | 0.10% | 1,138 |
| Mar 12, 2025 | 10.15 | 10.42 | 10.15 | 10.22 | 10.22 | 1.19% | 2,169 |
| Mar 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 609 |
| Mar 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 314 |
| Mar 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.59% | 1,237 |
| Mar 6, 2025 | 10.20 | 10.58 | 10.20 | 10.58 | 10.58 | - | 2,262 |
| Mar 5, 2025 | 10.12 | 10.58 | 10.12 | 10.58 | 10.58 | 3.22% | 961 |
| Mar 4, 2025 | 10.78 | 10.78 | 10.14 | 10.25 | 10.25 | -2.75% | 30,335 |
| Mar 3, 2025 | 11.00 | 11.03 | 10.50 | 10.54 | 10.54 | -4.18% | 4,047 |
| Feb 28, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -3.30% | 1,688 |
| Feb 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.20% | 445 |
| Feb 26, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | -0.88% | 2,824 |
| Feb 25, 2025 | 11.10 | 11.34 | 11.10 | 11.34 | 11.34 | 1.52% | 517 |
| Feb 24, 2025 | 11.15 | 11.50 | 11.15 | 11.17 | 11.17 | 0.18% | 3,105 |
| Feb 21, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -2.19% | 9,154 |
| Feb 20, 2025 | 11.67 | 11.78 | 11.40 | 11.40 | 11.40 | -0.44% | 1,926 |
| Feb 19, 2025 | 11.60 | 11.68 | 11.42 | 11.45 | 11.45 | -2.80% | 3,638 |
| Feb 18, 2025 | 11.61 | 11.91 | 11.61 | 11.78 | 11.78 | -0.51% | 8,861 |
| Feb 14, 2025 | 11.57 | 11.97 | 11.57 | 11.84 | 11.84 | -0.50% | 3,188 |
| Feb 13, 2025 | 11.41 | 12.39 | 11.41 | 11.90 | 11.90 | 0.17% | 1,831 |
| Feb 12, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.08% | 1,537 |
| Feb 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.99% | 511 |
| Feb 10, 2025 | 12.03 | 12.18 | 12.03 | 12.13 | 12.13 | -2.36% | 2,313 |
| Feb 7, 2025 | 12.28 | 12.63 | 11.88 | 12.42 | 12.42 | -2.41% | 4,547 |
| Feb 6, 2025 | 12.99 | 12.99 | 12.73 | 12.73 | 12.73 | -2.08% | 416 |
| Feb 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% | 516 |
| Feb 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.78% | 253 |
| Feb 3, 2025 | 12.87 | 12.87 | 12.82 | 12.82 | 12.82 | -0.31% | 605 |
| Jan 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.23% | 292 |
| Jan 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - | 298 |
| Jan 29, 2025 | 12.61 | 13.14 | 12.61 | 12.89 | 12.89 | -1.90% | 3,078 |
| Jan 28, 2025 | 12.68 | 13.14 | 12.68 | 13.14 | 13.14 | 3.55% | 2,810 |
| Jan 27, 2025 | 12.50 | 12.71 | 12.50 | 12.69 | 12.69 | -4.47% | 2,182 |
| Jan 24, 2025 | 12.60 | 13.65 | 12.41 | 13.28 | 13.28 | 4.52% | 2,290 |
| Jan 23, 2025 | 12.29 | 12.71 | 12.29 | 12.71 | 12.71 | 1.60% | 550 |
| Jan 22, 2025 | 13.10 | 13.10 | 12.51 | 12.51 | 12.51 | -0.71% | 732 |
| Jan 21, 2025 | 12.74 | 12.79 | 12.57 | 12.60 | 12.60 | 0.16% | 3,310 |
| Jan 17, 2025 | 12.93 | 12.93 | 12.58 | 12.58 | 12.58 | -4.19% | 1,364 |
| Jan 16, 2025 | 12.60 | 13.14 | 12.60 | 13.13 | 13.13 | 2.90% | 1,684 |
| Jan 15, 2025 | 12.82 | 13.20 | 12.76 | 12.76 | 12.76 | -2.52% | 3,276 |
| Jan 14, 2025 | 12.80 | 13.28 | 12.80 | 13.09 | 13.09 | 0.77% | 9,573 |