$1.54 +0.02 (%) Hudson Global Inc - NASDAQ

Dec. 9, 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
12/9/20161.521.551.521.54106,901
12/8/20161.491.521.481.5292,891
12/7/20161.451.501.441.48115,967
12/6/20161.461.471.441.4569,251
12/5/20161.471.471.441.4482,375
12/2/20161.471.481.471.476,038
12/1/20161.451.481.451.4630,266
11/30/20161.411.491.201.463,516,420
11/29/20161.431.451.371.43119,253
11/28/20161.411.451.411.4113,997
11/25/20161.411.441.361.4210,278
11/23/20161.451.451.421.424,171
11/22/20161.451.461.421.4215,398
11/21/20161.471.501.391.4417,639
11/18/20161.411.501.381.4943,677
11/17/20161.431.511.431.4514,109
11/16/20161.401.451.391.4132,844
11/15/20161.391.461.361.4280,979
11/14/20161.471.501.471.4831,376
11/11/20161.431.471.431.4631,000
11/10/20161.471.491.421.4516,217
11/9/20161.421.461.391.46106,362
11/8/20161.451.451.391.4233,261
11/7/20161.431.451.361.4261,614
11/4/20161.451.491.421.4230,531
11/3/20161.421.491.421.4532,451
11/2/20161.441.501.381.4521,171
11/1/20161.471.501.391.4728,559
10/31/20161.391.511.391.4440,792
10/28/20161.451.451.321.38122,423
10/27/20161.501.551.491.4955,676
10/26/20161.611.611.511.52174,796
10/25/20161.541.581.521.56125,624
10/24/20161.591.611.531.5860,938
10/21/20161.601.631.541.61110,942
10/20/20161.621.621.611.618,902
10/19/20161.611.631.601.619,127
10/18/20161.601.631.601.6011,696
10/17/20161.611.611.601.60816
10/14/20161.581.611.581.6112,612
10/13/20161.521.601.521.5871,038
10/12/20161.601.671.581.5964,449
10/11/20161.571.621.551.5965,993
10/10/20161.571.611.541.5919,472
10/7/20161.521.591.521.5714,893
10/6/20161.591.591.531.5313,774
10/5/20161.641.701.531.5444,818
10/4/20161.581.691.581.5916,647
10/3/20161.511.701.511.5845,978
9/30/20161.631.671.541.5447,204
9/29/20161.621.661.601.6110,251
9/28/20161.631.661.601.6110,623
9/27/20161.671.671.601.6211,038
9/26/20161.611.661.611.6112,508
9/23/20161.651.761.611.66199,067
9/22/20161.731.761.651.6533,043
9/21/20161.721.771.641.7447,484
9/20/20161.591.741.551.70155,299
9/19/20161.571.651.541.5924,834
9/16/20161.551.681.501.5731,065
9/15/20161.511.561.461.5537,843
9/14/20161.531.561.461.4885,116
9/13/20161.641.721.531.5397,284
9/12/20161.671.691.611.6363,268
9/9/20161.691.731.671.6721,805
9/8/20161.731.731.691.7010,298
9/7/20161.731.781.701.7027,620
9/6/20161.661.791.661.7335,244
9/2/20161.721.761.691.696,425
9/1/20161.751.761.701.715,837
8/31/20161.741.741.691.7310,692
8/30/20161.811.811.691.7336,582
8/29/20161.731.731.651.6934,039
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
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center