Skip to main content
Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
14.25
-0.14 (-0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hudson Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.9114.2813.8514.2514.25-0.21%3,655
Dec 19, 202414.0514.4913.8014.2814.280.56%2,702
Dec 18, 202414.4214.5014.2014.2014.20-2.87%2,143
Dec 17, 202414.4014.8014.4014.6214.62-2.21%10,702
Dec 16, 202414.7014.9514.7014.9514.950.34%1,100
Dec 13, 202414.9014.9014.9014.9014.90--
Dec 12, 202414.7214.9014.7214.9014.900.95%1,408
Dec 11, 202414.7915.1914.6914.7614.76-0.54%6,500
Dec 10, 202415.2315.2814.8414.8414.84-1.85%11,400
Dec 9, 202415.1015.1514.6815.1215.120.80%11,800
Dec 6, 202415.0015.0114.9115.0015.00-2,000
Dec 5, 202414.7915.0314.5615.0015.001.42%11,101
Dec 4, 202413.8814.7913.6814.7914.797.96%61,300
Dec 3, 202414.5014.8513.7013.7013.70-6.74%48,500
Dec 2, 202414.4814.9814.1314.6914.69-0.61%18,600
Nov 29, 202414.7814.7814.7814.7814.78--
Nov 27, 202415.0515.1014.7814.7814.78-2.44%4,400
Nov 26, 202414.7115.1514.2815.1515.154.12%39,700
Nov 25, 202414.7415.9013.9414.5514.55-1.89%34,701
Nov 22, 202414.1614.8314.1514.8314.834.14%5,322
Nov 21, 202415.0015.0014.2414.2414.24-1.39%3,600
Nov 20, 202414.0514.4414.0514.4414.440.28%900
Nov 19, 202414.4014.4014.4014.4014.402.06%1,134
Nov 18, 202414.1714.7413.7614.1114.11-0.70%97,500
Nov 15, 202413.8614.2113.8614.2114.21-0.98%902
Nov 14, 202413.3314.3513.0814.3514.3510.38%15,100
Nov 13, 202413.2513.2913.0013.0013.00-1.44%2,633
Nov 12, 202413.8513.9611.7313.1913.19-8.47%71,500
Nov 11, 202414.6614.6614.4114.4114.41-1.64%2,500
Nov 8, 202415.0815.0814.6014.6514.65-2.33%3,100
Nov 7, 202415.0315.1814.9915.0015.00-1.38%2,219
Nov 6, 202415.3615.6415.0015.2115.210.13%58,470
Nov 5, 202415.0015.2915.0015.1915.191.27%5,236
Nov 4, 202415.1115.3015.0015.0015.00-0.33%77,100
Nov 1, 202415.2815.3415.0515.0515.05-0.20%1,107
Oct 31, 202415.1815.1815.0815.0815.08-0.66%1,217
Oct 30, 202415.1115.8715.0615.1815.18-0.33%30,400
Oct 29, 202415.2115.2515.0515.2315.230.20%14,100
Oct 28, 202415.1915.3015.0515.2015.200.46%8,335
Oct 25, 202415.1015.2715.0115.1315.130.46%10,524
Oct 24, 202415.0815.2515.0115.0615.06-1.89%11,421
Oct 23, 202415.2515.3515.0115.3515.351.59%7,022
Oct 22, 202415.6615.6615.0015.1115.110.53%11,527
Oct 21, 202415.0015.0315.0015.0315.03-3.03%3,223
Oct 18, 202415.5015.5015.5015.5015.50--
Oct 17, 202415.5015.5015.5015.5015.50-400
Oct 16, 202415.3915.7015.1915.5015.501.77%2,244
Oct 15, 202415.2915.2915.1815.2315.23-0.78%1,800
Oct 14, 202415.3815.5915.3515.3515.35-1.54%4,200
Oct 11, 202415.5115.5915.4715.5915.590.52%7,100
Oct 10, 202415.5115.5115.5115.5115.510.58%700
Oct 9, 202415.3115.4215.3115.4215.420.46%1,020
Oct 8, 202415.5015.5015.3515.3515.35-0.97%1,500
Oct 7, 202415.5516.0915.3015.5015.50-1.40%15,507
Oct 4, 202415.8015.8015.3315.7215.72-1.19%6,447
Oct 3, 202415.7216.1015.6215.9115.91-0.44%21,200
Oct 2, 202416.2816.2815.9815.9815.980.19%706
Oct 1, 202416.0616.0615.5315.9515.95-0.44%5,816
Sep 30, 202415.9016.0215.9016.0216.02-0.25%1,042
Sep 27, 202415.8816.0615.8816.0616.060.12%800
Sep 26, 202416.0016.6515.4816.0416.042.23%17,400
Sep 25, 202416.0016.2115.5515.6915.69-4.74%16,600
Sep 24, 202416.1516.4716.0016.4716.473.58%2,100
Sep 23, 202415.0916.7914.7115.9015.907.72%19,200
Sep 20, 202415.1815.7014.7614.7614.76-3.53%16,041
Sep 19, 202416.1016.5015.3015.3015.30-2.55%24,300
Sep 18, 202416.2016.7215.6315.7015.70-4.27%28,300
Sep 17, 202416.1416.7316.1316.4016.40-0.36%17,000
Sep 16, 202416.2816.5416.0416.4616.461.29%10,100
Sep 13, 202416.0716.4016.0716.2516.25-0.12%2,500
Sep 12, 202415.2616.9715.2616.2716.273.70%17,801
Sep 11, 202415.5015.8315.2015.6915.69-2.36%4,314
Sep 10, 202415.9916.0715.9016.0716.07-2.31%1,807
Sep 9, 202416.0516.4515.9316.4516.453.07%3,500
Sep 6, 202416.9316.9315.8815.9615.96-6.06%5,700
Sep 5, 202417.2217.2316.9916.9916.99-2.41%1,500
Sep 4, 202417.6117.9217.3417.4117.41-0.68%12,900
Sep 3, 202417.7017.9717.5317.5317.53-3.73%3,400
Aug 30, 202417.7018.2117.5418.2118.212.88%4,400
Aug 29, 202417.7017.7017.7017.7017.70--
Aug 28, 202417.7017.7017.7017.7017.70-534
Aug 27, 202418.1018.1017.7017.7017.700.57%6,233
Aug 26, 202417.8718.1917.4217.6017.60-2.06%21,631
Aug 23, 202417.9717.9717.9717.9717.97-0.88%232
Aug 22, 202418.1318.1318.1318.1318.13--
Aug 21, 202418.4218.4218.1318.1318.131.63%828
Aug 20, 202417.9018.2517.8417.8417.84-2.62%2,518
Aug 19, 202418.3618.3618.0518.3218.32-0.54%3,032
Aug 16, 202418.4218.4218.4218.4218.42-200
Aug 15, 202418.3618.4218.3618.4218.420.66%1,300
Aug 14, 202418.0618.4417.9118.3018.301.67%4,038
Aug 13, 202417.6718.0017.6718.0018.002.04%900
Aug 12, 202417.6417.6417.6417.6417.64-1.56%400
Aug 9, 202417.9217.9217.9217.9217.921.47%216
Aug 8, 202418.0018.0017.6217.6617.66-0.17%6,100
Aug 7, 202417.6917.6917.6917.6917.694.86%1,300
Aug 6, 202416.8716.8716.8716.8716.87-5.12%349
Aug 5, 202418.0418.0416.9017.7817.78-0.61%14,747
Aug 2, 202418.3218.3217.5517.8917.89-0.56%3,000
Aug 1, 202418.0018.0017.9917.9917.99-1.10%700