$2.86 +0.06 (%) Hudson Global Inc - NASDAQ

Mar. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
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
12/29/20143.013.142.883.0960,125
12/26/20143.043.103.003.0537,570
12/24/20143.003.022.913.0113,572
12/23/20142.933.042.933.0030,654
12/22/20142.982.982.922.9515,315
12/19/20142.892.982.852.9842,846
12/18/20142.922.942.892.89133,828
12/17/20142.882.942.862.8710,432
12/16/20142.922.952.862.8938,790
12/15/20142.852.922.792.9226,686
12/12/20142.802.922.802.8212,589
12/11/20142.762.892.762.8043,809
12/10/20142.902.952.762.7634,710
12/9/20142.902.932.812.8811,940
12/8/20142.952.952.832.8824,031
12/5/20142.893.002.892.9849,687
12/4/20142.882.902.822.8924,239
12/3/20142.732.852.722.8529,828
12/2/20142.722.802.722.7412,312
12/1/20142.822.822.692.70184,278
11/28/20142.812.932.782.8123,194
11/26/20142.802.852.752.81191,101
11/25/20142.862.862.762.7827,927
11/24/20142.822.932.752.8391,917
11/21/20143.013.042.812.8631,600
11/20/20142.953.022.902.9817,950
11/19/20143.093.272.942.9865,518
11/18/20143.223.263.083.0951,273
11/17/20143.333.343.183.2134,578
11/14/20143.423.503.303.3756,554
11/13/20143.443.503.393.4144,762
11/12/20143.403.493.403.4245,486
11/11/20143.433.493.363.4030,885
11/10/20143.533.603.313.40124,178
11/7/20143.503.533.403.5016,686
11/6/20143.523.593.393.5148,327
11/5/20143.373.463.313.3223,105
11/4/20143.313.403.313.3429,052
11/3/20143.453.463.333.3444,960
10/31/20143.493.493.363.4138,836
10/30/20143.493.493.363.4024,048
10/29/20143.453.453.403.4116,524
10/28/20143.413.503.343.4237,500
10/27/20143.343.443.323.4332,183
10/24/20143.343.453.323.3420,459
10/23/20143.343.493.163.33429,210
10/22/20143.523.573.153.2969,483
10/21/20143.383.703.333.4959,924
10/20/20143.453.463.273.3072,355
10/17/20143.453.703.423.4339,852
10/16/20143.303.523.303.4036,864
10/15/20143.553.703.353.35197,465
10/14/20143.753.763.563.6152,180
10/13/20143.803.833.723.7714,606
10/10/20143.733.773.693.757,909
10/9/20143.763.773.753.758,096
10/8/20143.753.843.733.824,349
10/7/20143.703.763.653.7532,028
  • Showing 1-100 of 713 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center