$1.65 -0.15 (%) Hudson Global Inc - NASDAQ

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
8/26/20161.781.871.641.6574,278
8/25/20161.781.841.781.8049,178
8/24/20161.841.841.791.7925,305
8/23/20161.861.861.821.846,788
8/22/20161.921.921.841.879,693
8/19/20161.831.891.831.8619,235
8/18/20161.801.881.801.8419,132
8/17/20161.801.861.781.8011,618
8/16/20161.811.871.791.796,555
8/15/20161.801.861.801.8413,726
8/12/20161.811.891.801.8413,297
8/11/20161.821.821.801.825,240
8/10/20161.731.821.731.8025,184
8/9/20161.901.961.711.7372,857
8/8/20161.951.981.901.9219,380
8/5/20161.952.001.921.939,290
8/4/20161.982.041.951.9626,905
8/3/20162.022.021.931.9371,945
8/2/20162.022.081.962.0024,397
8/1/20162.012.071.961.9837,177
7/29/20162.162.162.032.0371,494
7/28/20162.162.202.142.1746,700
7/27/20162.192.222.122.1630,530
7/26/20162.212.232.142.1920,113
7/25/20162.232.232.162.1919,280
7/22/20162.182.222.112.1920,015
7/21/20162.202.232.152.1722,491
7/20/20162.172.232.152.1922,736
7/19/20162.192.232.162.2042,287
7/18/20162.202.272.172.1944,927
7/15/20162.192.412.132.1884,074
7/14/20162.262.282.172.2049,237
7/13/20162.192.342.072.18106,074
7/12/20162.182.282.152.1988,300
7/11/20162.142.202.142.1728,857
7/8/20162.132.182.122.1339,214
7/7/20162.072.172.042.09105,640
7/6/20162.022.192.022.0943,093
7/5/20162.012.051.992.0121,366
7/1/20161.992.051.972.0233,945
6/30/20162.012.031.941.9733,125
6/29/20161.921.981.881.9537,563
6/28/20161.942.041.851.9739,916
6/27/20162.082.081.891.9176,198
6/24/20162.002.142.002.0867,135
6/23/20162.132.222.132.1447,676
6/22/20162.162.202.152.1538,558
6/21/20162.152.212.102.2030,000
6/20/20162.162.212.122.1426,794
6/17/20162.112.202.082.1280,347
6/16/20162.092.192.082.1224,974
6/15/20162.102.102.022.1028,241
6/14/20162.172.172.062.0863,371
6/13/20162.152.202.152.1732,510
6/10/20162.162.172.102.1736,207
6/9/20162.182.202.162.2078,996
6/8/20162.202.272.182.2084,670
6/7/20162.202.312.202.2075,126
6/6/20162.182.282.182.2070,323
6/3/20162.232.292.152.2034,959
6/2/20162.192.332.192.2221,680
6/1/20162.242.382.152.1842,017
5/31/20162.202.252.152.2042,157
5/27/20162.292.352.172.1753,154
5/26/20162.372.372.212.2739,412
5/25/20162.242.312.222.2219,618
5/24/20162.152.272.152.2125,331
5/23/20162.282.372.052.12171,036
5/20/20162.272.372.252.2520,876
5/19/20162.282.342.252.2520,327
5/18/20162.242.332.242.2714,684
5/17/20162.262.342.192.2536,791
5/16/20162.282.432.222.2720,375
5/13/20162.202.352.202.3115,428
5/12/20162.292.392.222.2247,437
5/11/20162.352.392.262.3042,025
5/10/20162.372.462.342.3643,559
5/9/20162.322.502.322.39119,516
5/6/20162.442.502.352.3569,621
5/5/20162.682.702.452.4782,492
5/4/20162.642.702.562.7042,617
5/3/20162.592.652.492.6325,385
5/2/20162.582.642.582.6013,464
4/29/20162.642.642.572.579,729
4/28/20162.462.632.462.6016,585
4/27/20162.622.622.452.4719,843
4/26/20162.562.622.562.571,710
4/25/20162.572.642.502.5619,363
4/22/20162.612.672.502.5738,874
4/21/20162.572.602.472.5720,168
4/20/20162.702.702.552.5912,624
4/19/20162.562.642.542.5713,927
4/18/20162.592.702.492.5721,485
4/15/20162.652.712.552.5734,826
4/14/20162.652.732.562.6620,058
4/13/20162.612.642.522.5932,805
4/12/20162.652.742.542.5618,533
4/11/20162.602.652.592.6212,649
4/8/20162.552.602.552.5724,756
4/7/20162.542.592.392.5319,111
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center