$2.39 0.00 (%) Hudson Global Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
5/22/20152.372.392.352.399,335
5/21/20152.352.372.312.3571,437
5/20/20152.442.442.352.356,564
5/19/20152.402.432.352.3524,279
5/18/20152.502.512.402.4022,808
5/15/20152.512.542.492.5113,584
5/14/20152.542.572.492.507,719
5/13/20152.502.602.332.4695,212
5/12/20152.542.552.452.5370,163
5/11/20152.642.682.582.5949,902
5/8/20152.532.652.522.6225,373
5/7/20152.502.532.472.5335,030
5/6/20152.562.682.512.5239,383
5/5/20152.642.672.562.5835,355
5/4/20152.602.682.562.6518,940
5/1/20152.582.662.582.623,730
4/30/20152.552.652.552.613,275
4/29/20152.702.722.602.633,992
4/28/20152.582.712.552.5529,894
4/27/20152.622.662.582.5819,450
4/24/20152.652.722.592.5943,253
4/23/20152.722.782.652.7111,556
4/22/20152.792.792.702.7619,805
4/21/20152.932.962.702.7074,677
4/20/20152.903.102.862.9621,778
4/17/20152.832.902.782.9029,278
4/16/20152.772.992.762.7637,296
4/15/20152.732.802.702.7730,553
4/14/20152.662.862.602.7370,483
4/13/20152.652.802.652.7334,206
4/10/20152.712.712.612.6725,981
4/9/20152.742.752.712.733,596
4/8/20152.662.732.662.735,142
4/7/20152.672.752.672.757,235
4/6/20152.742.752.662.7045,027
4/2/20152.732.742.672.719,095
4/1/20152.702.732.702.733,615
3/31/20152.702.732.682.7334,084
3/30/20152.702.742.662.7214,768
3/27/20152.702.772.692.7418,601
3/26/20152.702.732.652.6532,893
3/25/20152.692.752.612.7515,515
3/24/20152.832.832.662.7117,597
3/23/20152.692.772.692.7142,140
3/20/20152.722.772.652.6563,312
3/19/20152.762.792.702.719,688
3/18/20152.752.822.752.766,962
3/17/20152.702.802.702.7724,800
3/16/20152.752.822.702.707,746
3/13/20152.812.842.752.765,821
3/12/20152.872.872.752.8024,663
3/11/20152.882.902.752.7919,434
3/10/20152.782.822.652.7531,457
3/9/20152.772.882.762.878,442
3/6/20152.852.902.722.825,056
3/5/20152.902.902.732.8411,870
3/4/20152.953.012.772.8231,524
3/3/20152.873.212.852.8625,072
3/2/20152.782.862.752.8037,331
2/27/20152.742.852.712.7416,816
2/26/20152.802.882.612.77123,270
2/25/20153.103.102.902.9054,803
2/24/20152.953.192.853.06152,345
2/23/20152.652.882.612.83167,885
2/20/20152.442.582.442.58117,413
2/19/20152.342.402.342.3610,485
2/18/20152.412.412.352.369,793
2/17/20152.372.402.342.3618,737
2/13/20152.162.342.132.3427,535
2/12/20152.102.202.102.1232,046
2/11/20151.982.041.982.0473,896
2/10/20152.202.202.022.0574,369
2/9/20152.142.282.062.2425,280
2/6/20152.412.462.112.2553,335
2/5/20152.392.402.312.3432,532
2/4/20152.432.632.332.4822,579
2/3/20152.452.452.402.4220,803
2/2/20152.482.482.402.437,050
1/30/20152.452.562.422.4531,889
1/29/20152.552.602.392.5319,482
1/28/20152.582.682.552.555,212
1/27/20152.592.672.582.63155,991
1/26/20152.602.752.352.69165,175
1/23/20152.652.652.542.5612,145
1/22/20152.652.752.592.7120,010
1/21/20152.812.812.582.6919,414
1/20/20152.742.742.632.636,790
1/16/20152.912.942.742.757,589
1/15/20152.692.802.602.7013,126
1/14/20152.762.762.582.6987,663
1/13/20153.233.232.802.8934,043
1/12/20153.043.042.952.972,896
1/9/20153.123.163.003.0315,382
1/8/20153.193.213.023.022,770
1/7/20153.043.102.943.0042,918
1/6/20153.033.152.963.0936,379
1/5/20153.033.182.973.0727,099
1/2/20153.003.132.963.0948,648
12/31/20143.093.193.093.108,290
12/30/20143.123.193.043.0822,363
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center