$2.66 +0.16 (%) Hudson Global Inc - NASDAQ

Feb. 12, 2016 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
2/11/20162.532.722.462.5070,202
2/10/20162.712.742.542.5613,330
2/9/20162.622.672.602.6033,700
2/8/20162.682.722.622.6511,743
2/5/20162.612.742.612.6613,221
2/4/20162.702.802.702.7214,971
2/3/20162.762.762.682.709,849
2/2/20162.722.792.682.7115,293
2/1/20162.702.802.702.767,071
1/29/20162.732.802.702.7029,386
1/28/20162.642.752.642.7411,307
1/27/20162.742.752.702.7013,520
1/26/20162.742.772.702.7213,774
1/25/20162.702.782.702.7321,295
1/22/20162.722.792.722.7719,597
1/21/20162.752.772.702.7331,072
1/20/20162.722.802.712.7335,966
1/19/20162.802.802.722.7724,312
1/15/20162.722.772.722.7426,696
1/14/20162.852.852.762.7929,779
1/13/20162.822.882.792.8230,176
1/12/20162.822.882.792.8413,576
1/11/20162.842.932.732.7925,776
1/8/20162.912.932.812.8425,671
1/7/20162.852.892.752.7941,124
1/6/20162.832.972.802.8866,369
1/5/20162.852.902.842.8420,849
1/4/20162.912.912.802.8426,322
12/31/20152.792.952.792.9230,415
12/30/20152.822.872.762.7634,382
12/29/20152.852.902.812.8243,035
12/28/20152.742.982.742.8322,888
12/24/20152.712.802.712.7416,639
12/23/20152.752.802.692.7254,957
12/22/20152.762.782.612.7134,198
12/21/20152.652.802.602.7194,625
12/18/20152.372.552.372.4815,196
12/17/20152.502.502.352.3634,467
12/16/20152.342.492.342.3955,120
12/15/20152.402.462.362.4021,040
12/14/20152.342.412.322.3711,576
12/11/20152.402.402.302.317,580
12/10/20152.372.412.302.3923,400
12/9/20152.182.522.182.4033,387
12/8/20152.372.452.272.4163,313
12/7/20152.492.492.302.3627,463
12/4/20152.362.522.322.3647,421
12/3/20152.392.612.392.4820,637
12/2/20152.232.522.232.3415,635
12/1/20152.102.392.102.3743,419
11/30/20152.362.392.312.3817,473
11/27/20152.332.402.262.3215,073
11/25/20152.362.382.292.3338,487
11/24/20152.432.482.342.3428,425
11/23/20152.532.572.292.3164,238
11/20/20152.602.632.562.571,887
11/19/20152.602.672.552.619,903
11/18/20152.552.642.532.5619,215
11/17/20152.462.622.462.5764,691
11/16/20152.602.682.512.6737,665
11/13/20152.602.602.532.6024,354
11/12/20152.602.632.532.5713,812
11/11/20152.502.612.502.6115,965
11/10/20152.532.532.492.494,505
11/9/20152.462.502.372.4813,504
11/6/20152.382.492.352.498,580
11/5/20152.422.482.392.4013,624
11/4/20152.332.422.332.4015,870
11/3/20152.362.422.342.3925,878
11/2/20152.412.422.332.3811,196
10/30/20152.332.442.282.3130,426
10/29/20152.422.472.282.3012,051
10/28/20152.492.502.432.4814,798
10/27/20152.412.512.312.4528,022
10/26/20152.442.522.412.528,261
10/23/20152.472.472.472.47481
10/22/20152.502.522.462.4625,383
10/21/20152.452.502.452.494,893
10/20/20152.502.522.472.5222,149
10/19/20152.492.522.412.511,230
10/16/20152.462.522.412.4519,910
10/15/20152.402.522.402.4918,426
10/14/20152.432.562.412.422,936
10/13/20152.402.482.402.435,874
10/12/20152.532.532.462.504,581
10/9/20152.512.522.482.5210,052
10/8/20152.412.572.412.4618,887
10/7/20152.492.622.492.5540,055
10/6/20152.462.562.412.4924,677
10/5/20152.452.512.412.4921,054
10/2/20152.402.472.402.4610,827
10/1/20152.462.482.402.474,012
9/30/20152.502.502.402.4910,087
9/29/20152.402.502.402.466,076
9/28/20152.412.502.402.4217,811
9/25/20152.402.502.402.459,341
9/24/20152.442.462.352.4119,829
9/23/20152.502.542.452.5217,247
9/22/20152.502.562.462.4912,923
9/21/20152.342.582.342.5020,071
  • Showing 1-100 of 953 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center