Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
9.00
+0.34 (3.93%)
At close: May 30, 2025, 4:00 PM
9.05
+0.05 (0.56%)
After-hours: May 30, 2025, 4:50 PM EDT
Hudson Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 10.25 | 10.25 | 9.85 | 9.85 | 9.85 | -2.14% | 831 |
| May 14, 2025 | 9.70 | 10.29 | 9.61 | 10.06 | 10.06 | 0.70% | 1,708 |
| May 13, 2025 | 9.91 | 10.10 | 9.90 | 9.99 | 9.99 | -0.20% | 4,757 |
| May 12, 2025 | 9.67 | 10.40 | 9.67 | 10.01 | 10.01 | -1.86% | 4,966 |
| May 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 208 |
| 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 |