Hudson Global Inc $3.86

down 0.00


23/7/2014 04:00 PM  |  NASDAQ : HSON  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
7/23/20143.783.883.733.8611,260
7/22/20143.823.833.773.832,487
7/21/20143.853.883.693.7519,840
7/18/20143.643.853.643.8333,143
7/17/20143.924.023.633.6933,263
7/16/20143.843.913.843.9010,381
7/15/20143.974.023.933.981,173
7/14/20143.974.013.773.9723,351
7/11/20143.864.043.773.993,509
7/10/20143.683.903.683.8820,392
7/9/20143.803.903.673.7729,866
7/8/20144.004.043.773.8233,895
7/7/20143.923.963.843.855,707
7/3/20144.014.033.924.024,421
7/2/20143.954.053.894.039,341
7/1/20143.784.063.784.015,323
6/30/20143.984.023.863.936,736
6/27/20143.884.043.704.04207,296
6/26/20143.874.003.873.9713,805
6/25/20143.824.003.803.9231,612
6/24/20143.853.933.843.887,004
6/23/20143.953.973.733.949,161
6/20/20143.703.993.603.9741,172
6/19/20143.573.723.563.7017,005
6/18/20143.523.673.523.6516,550
6/17/20143.463.703.463.5112,547
6/16/20143.673.673.613.645,368
6/13/20143.733.863.643.6814,235
6/12/20143.733.923.733.7610,391
6/11/20143.694.013.693.8817,778
6/10/20143.943.943.843.885,790
6/9/20143.724.003.724.0017,880
6/6/20143.943.963.793.9555,527
6/5/20144.154.153.913.947,643
6/4/20143.904.153.783.9648,694
6/3/20143.853.913.813.894,715
6/2/20143.713.973.703.879,236
5/30/20143.844.003.813.9716,628
5/29/20143.913.993.813.8829,210
5/28/20143.823.953.823.9562,192
5/27/20144.004.333.883.97177,959
5/23/20143.543.643.453.6412,401
5/22/20143.473.553.453.5224,127
5/21/20143.523.603.463.5431,559
5/20/20143.523.583.463.537,485
5/19/20143.533.553.513.539,903
5/16/20143.453.573.453.549,285
5/15/20143.523.523.453.4813,878
5/14/20143.453.513.453.502,179
5/13/20143.483.543.453.5145,897
5/12/20143.493.503.423.4620,386
5/9/20143.593.593.333.4410,033
5/8/20143.423.553.413.5110,694
5/7/20143.563.563.413.4413,187
5/6/20143.513.553.413.5019,611
5/5/20143.453.553.393.5025,447
5/2/20143.473.583.473.5512,178
5/1/20143.583.583.403.5351,282
4/30/20143.403.613.403.5586,522
4/29/20143.603.643.503.5525,853
4/28/20143.413.593.403.5126,488
4/25/20143.603.603.493.503,338
4/24/20143.483.593.453.5640,886
4/23/20143.633.643.543.582,304
4/22/20143.723.723.543.657,023
4/21/20143.493.693.453.6537,462
4/17/20143.553.583.453.4924,625
4/16/20143.653.653.523.596,801
4/15/20143.773.773.643.666,192
4/14/20143.483.673.453.6321,630
4/11/20143.533.673.463.5321,669
4/10/20143.503.853.463.6729,305
4/9/20143.593.593.453.527,462
4/8/20143.553.653.503.557,485
4/7/20143.643.643.453.5581,237
4/4/20143.663.733.653.6945,011
4/3/20143.803.813.603.6837,200
4/2/20143.773.833.723.8132,521
4/1/20143.733.873.683.7851,417
3/31/20143.723.853.713.7810,355
3/28/20143.643.783.643.7427,973
3/27/20143.503.703.443.6728,596
3/26/20143.783.783.553.5613,060
3/25/20143.553.803.393.78137,071
3/24/20143.613.683.513.5425,615
3/21/20143.633.713.543.55193,320
3/20/20143.653.653.623.6315,007
3/19/20143.753.753.643.6518,918
3/18/20143.864.003.593.6256,140
3/17/20143.593.983.593.8549,072
3/14/20143.613.773.403.6015,178
3/13/20143.603.813.393.5944,644
3/12/20143.483.643.453.6327,528
3/11/20143.613.733.413.4811,477
3/10/20143.813.993.553.6343,799
3/7/20143.853.973.613.8154,832
3/6/20143.714.003.683.8774,376
3/5/20143.453.873.433.7486,584
3/4/20143.573.573.313.3945,436
3/3/20143.583.583.343.4234,147
Trading Center