Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
0.00
-0.4749 (-4.66%)
May 9, 2025, 3:46 PM - Market open
Hudson Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | 617 |
| May 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 113 |
| May 6, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -2.55% | 1,225 |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 237 |
| May 2, 2025 | 10.05 | 10.21 | 10.05 | 10.21 | 10.21 | 0.69% | 1,634 |
| May 1, 2025 | 10.12 | 10.74 | 10.12 | 10.14 | 10.14 | 0.70% | 3,051 |
| Apr 30, 2025 | 9.70 | 10.07 | 9.70 | 10.07 | 10.07 | 0.60% | 755 |
| Apr 29, 2025 | 10.10 | 10.10 | 10.01 | 10.01 | 10.01 | 13.36% | 791 |
| Apr 28, 2025 | 9.82 | 10.22 | 8.83 | 8.83 | 8.83 | -10.08% | 1,938 |
| Apr 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -3.83% | 508 |
| Apr 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 6.92% | 394 |
| Apr 23, 2025 | 9.50 | 9.90 | 9.50 | 9.55 | 9.55 | -0.31% | 1,251 |
| Apr 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.84% | 440 |
| Apr 21, 2025 | 9.73 | 10.07 | 9.46 | 9.50 | 9.50 | 1.06% | 2,761 |
| Apr 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.36% | 473 |
| Apr 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 321 |
| Apr 15, 2025 | 10.00 | 10.14 | 9.53 | 9.53 | 9.53 | 0.32% | 1,141 |
| Apr 14, 2025 | 10.13 | 10.13 | 9.50 | 9.50 | 9.50 | -1.86% | 9,506 |
| Apr 11, 2025 | 9.95 | 9.95 | 8.95 | 9.68 | 9.68 | 1.89% | 13,990 |
| Apr 10, 2025 | 9.45 | 10.00 | 9.37 | 9.50 | 9.50 | -1.25% | 6,162 |
| Apr 9, 2025 | 9.17 | 10.05 | 9.17 | 9.62 | 9.62 | 0.10% | 13,036 |
| Apr 8, 2025 | 9.56 | 9.70 | 9.56 | 9.61 | 9.61 | -0.41% | 1,805 |
| Apr 7, 2025 | 9.92 | 9.92 | 9.37 | 9.65 | 9.65 | -3.69% | 2,196 |
| Apr 4, 2025 | 10.00 | 10.02 | 9.98 | 10.02 | 10.02 | 8.44% | 1,226 |
| Apr 3, 2025 | 10.25 | 10.25 | 9.24 | 9.24 | 9.24 | -12.83% | 654 |
| Apr 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | 540 |
| Apr 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.47% | 241 |
| Mar 31, 2025 | 10.49 | 10.67 | 10.49 | 10.67 | 10.67 | -0.47% | 827 |
| Mar 28, 2025 | 10.78 | 10.80 | 10.41 | 10.72 | 10.72 | -0.65% | 2,171 |
| Mar 27, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% | 419 |
| 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 |