Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
15.03
-0.27 (-1.76%)
Nov 4, 2024, 12:55 PM EST - Market open
Hudson Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 15.28 | 15.34 | 15.05 | 15.05 | 15.05 | -0.19% | 1,107 |
Oct 31, 2024 | 15.18 | 15.18 | 15.08 | 15.08 | 15.08 | -0.66% | 1,217 |
Oct 30, 2024 | 15.11 | 15.87 | 15.06 | 15.18 | 15.18 | -0.33% | 30,372 |
Oct 29, 2024 | 15.21 | 15.25 | 15.05 | 15.23 | 15.23 | 0.20% | 14,068 |
Oct 28, 2024 | 15.19 | 15.30 | 15.05 | 15.20 | 15.20 | 0.46% | 8,335 |
Oct 25, 2024 | 15.10 | 15.27 | 15.01 | 15.13 | 15.13 | 0.46% | 10,524 |
Oct 24, 2024 | 15.08 | 15.25 | 15.01 | 15.06 | 15.06 | -1.89% | 11,421 |
Oct 23, 2024 | 15.25 | 15.35 | 15.01 | 15.35 | 15.35 | 1.59% | 7,022 |
Oct 22, 2024 | 15.66 | 15.66 | 15.00 | 15.11 | 15.11 | 0.53% | 11,527 |
Oct 21, 2024 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | -3.03% | 3,223 |
Oct 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 109 |
Oct 17, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 420 |
Oct 16, 2024 | 15.39 | 15.70 | 15.19 | 15.50 | 15.50 | 1.77% | 2,244 |
Oct 15, 2024 | 15.29 | 15.29 | 15.18 | 15.23 | 15.23 | -0.78% | 1,792 |
Oct 14, 2024 | 15.38 | 15.59 | 15.35 | 15.35 | 15.35 | -1.54% | 4,173 |
Oct 11, 2024 | 15.51 | 15.59 | 15.47 | 15.59 | 15.59 | 0.51% | 7,080 |
Oct 10, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.62% | 687 |
Oct 9, 2024 | 15.31 | 15.42 | 15.31 | 15.42 | 15.42 | 0.42% | 1,020 |
Oct 8, 2024 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -0.97% | 1,457 |
Oct 7, 2024 | 15.55 | 16.09 | 15.30 | 15.50 | 15.50 | -1.40% | 15,507 |
Oct 4, 2024 | 15.80 | 15.80 | 15.33 | 15.72 | 15.72 | -1.17% | 6,447 |
Oct 3, 2024 | 15.72 | 16.10 | 15.62 | 15.91 | 15.91 | -0.46% | 21,196 |
Oct 2, 2024 | 16.28 | 16.28 | 15.98 | 15.98 | 15.98 | 0.19% | 706 |
Oct 1, 2024 | 16.06 | 16.06 | 15.53 | 15.95 | 15.95 | -0.44% | 5,721 |
Sep 30, 2024 | 15.90 | 16.02 | 15.90 | 16.02 | 16.02 | -0.25% | 1,042 |
Sep 27, 2024 | 15.88 | 16.06 | 15.88 | 16.06 | 16.06 | 0.12% | 777 |
Sep 26, 2024 | 16.00 | 16.65 | 15.48 | 16.04 | 16.04 | 2.23% | 17,365 |
Sep 25, 2024 | 16.00 | 16.21 | 15.55 | 15.69 | 15.69 | -4.74% | 16,578 |
Sep 24, 2024 | 16.15 | 16.47 | 16.00 | 16.47 | 16.47 | 3.58% | 2,074 |
Sep 23, 2024 | 15.09 | 16.79 | 14.71 | 15.90 | 15.90 | 7.72% | 19,153 |
Sep 20, 2024 | 15.18 | 15.70 | 14.76 | 14.76 | 14.76 | -3.53% | 16,041 |
Sep 19, 2024 | 16.10 | 16.50 | 15.30 | 15.30 | 15.30 | -2.55% | 24,279 |
Sep 18, 2024 | 16.20 | 16.72 | 15.63 | 15.70 | 15.70 | -4.27% | 28,272 |
Sep 17, 2024 | 16.14 | 16.73 | 16.13 | 16.40 | 16.40 | -0.36% | 16,968 |
Sep 16, 2024 | 16.28 | 16.54 | 16.04 | 16.46 | 16.46 | 1.29% | 10,053 |
Sep 13, 2024 | 16.07 | 16.40 | 16.07 | 16.25 | 16.25 | -0.12% | 2,483 |
Sep 12, 2024 | 15.26 | 16.97 | 15.26 | 16.27 | 16.27 | 3.70% | 17,801 |
Sep 11, 2024 | 15.50 | 15.83 | 15.20 | 15.69 | 15.69 | -2.36% | 4,314 |
Sep 10, 2024 | 15.99 | 16.07 | 15.90 | 16.07 | 16.07 | -2.31% | 1,807 |
Sep 9, 2024 | 16.05 | 16.45 | 15.93 | 16.45 | 16.45 | 3.07% | 3,491 |
Sep 6, 2024 | 16.93 | 16.93 | 15.88 | 15.96 | 15.96 | -6.06% | 5,692 |
Sep 5, 2024 | 17.22 | 17.23 | 16.99 | 16.99 | 16.99 | -2.41% | 1,493 |
Sep 4, 2024 | 17.61 | 17.92 | 17.34 | 17.41 | 17.41 | -0.68% | 12,899 |
Sep 3, 2024 | 17.70 | 17.97 | 17.53 | 17.53 | 17.53 | -3.73% | 3,398 |
Aug 30, 2024 | 17.70 | 18.21 | 17.54 | 18.21 | 18.21 | 2.88% | 4,363 |
Aug 29, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 197 |
Aug 28, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 534 |
Aug 27, 2024 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | 0.57% | 6,233 |
Aug 26, 2024 | 17.87 | 18.19 | 17.42 | 17.60 | 17.60 | -2.06% | 21,631 |
Aug 23, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.88% | 232 |
Aug 22, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | 128 |
Aug 21, 2024 | 18.42 | 18.42 | 18.13 | 18.13 | 18.13 | 1.63% | 828 |
Aug 20, 2024 | 17.90 | 18.25 | 17.84 | 17.84 | 17.84 | -2.60% | 2,518 |
Aug 19, 2024 | 18.36 | 18.36 | 18.05 | 18.32 | 18.32 | -0.56% | 3,032 |
Aug 16, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | 156 |
Aug 15, 2024 | 18.36 | 18.42 | 18.36 | 18.42 | 18.42 | 0.63% | 1,258 |
Aug 14, 2024 | 18.06 | 18.44 | 17.91 | 18.30 | 18.30 | 1.69% | 4,038 |
Aug 13, 2024 | 17.67 | 18.00 | 17.67 | 18.00 | 18.00 | 2.04% | 866 |
Aug 12, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.56% | 354 |
Aug 9, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.47% | 216 |
Aug 8, 2024 | 18.00 | 18.00 | 17.62 | 17.66 | 17.66 | -0.17% | 6,081 |
Aug 7, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 4.85% | 1,253 |
Aug 6, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -5.11% | 349 |
Aug 5, 2024 | 18.04 | 18.04 | 16.90 | 17.78 | 17.78 | -0.61% | 14,747 |
Aug 2, 2024 | 18.32 | 18.32 | 17.55 | 17.89 | 17.89 | -0.56% | 2,993 |
Aug 1, 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | -1.10% | 689 |
Jul 31, 2024 | 18.17 | 18.45 | 18.05 | 18.19 | 18.19 | -0.49% | 19,945 |
Jul 30, 2024 | 18.45 | 18.48 | 18.07 | 18.28 | 18.28 | -0.05% | 10,113 |
Jul 29, 2024 | 17.62 | 18.32 | 17.62 | 18.29 | 18.29 | 1.55% | 1,595 |
Jul 26, 2024 | 18.16 | 18.30 | 17.75 | 18.01 | 18.01 | - | 14,716 |
Jul 25, 2024 | 18.41 | 18.41 | 17.80 | 18.01 | 18.01 | 0.06% | 19,336 |
Jul 24, 2024 | 17.69 | 18.25 | 17.69 | 18.00 | 18.00 | -0.94% | 2,355 |
Jul 23, 2024 | 17.18 | 18.48 | 17.18 | 18.17 | 18.17 | 0.39% | 19,626 |
Jul 22, 2024 | 18.00 | 18.10 | 17.81 | 18.10 | 18.10 | -0.93% | 1,673 |
Jul 19, 2024 | 18.29 | 18.29 | 18.10 | 18.27 | 18.27 | -0.16% | 892 |
Jul 18, 2024 | 18.11 | 18.36 | 17.90 | 18.30 | 18.30 | 1.72% | 7,918 |
Jul 17, 2024 | 17.70 | 18.25 | 17.67 | 17.99 | 17.99 | -0.17% | 9,900 |
Jul 16, 2024 | 17.90 | 18.50 | 17.74 | 18.02 | 18.02 | 0.95% | 22,013 |
Jul 15, 2024 | 18.50 | 18.99 | 17.61 | 17.85 | 17.85 | -3.09% | 11,864 |
Jul 12, 2024 | 17.92 | 18.60 | 17.70 | 18.42 | 18.42 | 1.77% | 13,852 |
Jul 11, 2024 | 17.60 | 18.73 | 17.04 | 18.10 | 18.10 | 3.13% | 17,929 |
Jul 10, 2024 | 17.35 | 18.20 | 16.42 | 17.55 | 17.55 | -0.23% | 34,973 |
Jul 9, 2024 | 17.40 | 18.02 | 17.10 | 17.59 | 17.59 | 1.09% | 4,386 |
Jul 8, 2024 | 18.60 | 18.60 | 16.72 | 17.40 | 17.40 | -6.60% | 18,596 |
Jul 5, 2024 | 19.70 | 19.70 | 17.04 | 18.63 | 18.63 | -1.74% | 8,628 |
Jul 3, 2024 | 17.00 | 18.96 | 16.70 | 18.96 | 18.96 | 12.79% | 10,367 |
Jul 2, 2024 | 15.39 | 17.25 | 15.12 | 16.81 | 16.81 | 6.80% | 48,413 |
Jul 1, 2024 | 16.35 | 16.53 | 15.30 | 15.74 | 15.74 | -5.24% | 36,965 |
Jun 28, 2024 | 15.70 | 16.64 | 15.64 | 16.61 | 16.61 | 5.13% | 13,279 |
Jun 27, 2024 | 15.62 | 16.70 | 15.48 | 15.80 | 15.80 | 1.28% | 20,267 |
Jun 26, 2024 | 15.96 | 16.00 | 15.56 | 15.60 | 15.60 | -1.58% | 3,424 |
Jun 25, 2024 | 15.65 | 16.35 | 15.65 | 15.85 | 15.85 | -4.40% | 4,245 |
Jun 24, 2024 | 17.15 | 17.15 | 16.52 | 16.58 | 16.58 | -2.81% | 12,755 |
Jun 21, 2024 | 16.65 | 17.38 | 16.50 | 17.06 | 17.06 | 4.02% | 16,975 |
Jun 20, 2024 | 15.71 | 16.87 | 15.71 | 16.40 | 16.40 | 3.08% | 7,309 |
Jun 18, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.69% | 1,364 |
Jun 17, 2024 | 15.85 | 16.33 | 15.65 | 16.02 | 16.02 | 2.04% | 11,084 |
Jun 14, 2024 | 15.80 | 15.86 | 15.47 | 15.70 | 15.70 | 1.88% | 2,405 |
Jun 13, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -3.75% | 800 |
Jun 12, 2024 | 15.31 | 16.01 | 15.31 | 16.01 | 16.01 | 2.43% | 2,501 |