$2.12 -0.13 (%) Hudson Global Inc - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
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
4/6/20162.492.582.372.4819,369
4/5/20162.382.512.332.4322,302
4/4/20162.482.492.412.4226,434
4/1/20162.392.502.392.4420,358
3/31/20162.492.502.342.3721,851
3/30/20162.462.532.442.4921,947
3/29/20162.352.532.352.4248,880
3/28/20162.342.452.342.3743,083
3/24/20162.272.412.242.3352,766
3/23/20162.362.372.222.2679,987
3/22/20162.432.472.362.3823,178
3/21/20162.502.552.392.3939,096
3/18/20162.462.562.462.5315,283
3/17/20162.562.602.472.5022,816
3/16/20162.512.602.462.5826,772
3/15/20162.792.792.502.51378,447
3/14/20162.852.852.642.649,077
3/11/20162.772.832.772.787,798
3/10/20162.752.852.742.7919,343
3/9/20162.802.902.742.8327,319
3/8/20162.792.902.752.7630,951
3/7/20162.762.882.712.8345,379
3/4/20162.572.772.572.6818,728
3/3/20162.612.702.612.6431,540
3/2/20162.582.722.562.7027,297
3/1/20162.562.742.542.7014,247
2/29/20162.652.692.592.5917,735
2/26/20162.672.702.652.6915,259
2/25/20162.692.702.632.6413,545
2/24/20162.682.702.602.6324,087
2/23/20162.722.722.642.6411,979
2/22/20162.672.742.652.6514,564
2/19/20162.662.702.602.6316,058
2/18/20162.682.702.592.595,819
2/17/20162.532.692.522.6611,509
2/16/20162.452.592.452.598,983
2/12/20162.552.692.402.6813,801
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
  • Showing 1-100 of 1,023 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center