$3.29 -0.20 (%) Hudson Global Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
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
10/6/20143.793.843.793.828,732
10/3/20143.823.823.743.7714,076
10/2/20143.793.793.723.757,586
10/1/20143.793.793.703.7520,914
9/30/20143.753.813.743.7820,039
9/29/20143.783.783.763.778,812
9/26/20143.773.803.763.786,803
9/25/20143.743.803.683.7529,338
9/24/20143.753.783.703.74108,942
9/23/20143.683.773.683.7220,174
9/22/20143.743.783.663.6947,727
9/19/20143.753.783.663.75185,423
9/18/20143.723.793.703.73322,230
9/17/20143.733.763.713.7158,314
9/16/20143.703.723.703.7127,893
9/15/20143.713.763.713.7216,610
9/12/20143.703.783.703.7411,739
9/11/20143.723.773.703.7138,792
9/10/20143.743.753.723.7217,483
9/9/20143.723.833.723.7516,689
9/8/20143.803.833.743.7432,303
9/5/20143.823.883.803.8116,466
9/4/20143.903.903.823.8218,539
9/3/20143.893.893.833.8317,845
9/2/20143.873.923.833.8527,722
8/29/20143.833.893.833.868,457
8/28/20143.763.883.763.8120,427
8/27/20143.763.803.743.7617,181
8/26/20143.733.843.733.7418,059
8/25/20143.713.743.703.7227,706
8/22/20143.663.753.653.6947,083
8/21/20143.653.743.633.6734,526
8/20/20143.663.713.603.6170,926
8/19/20143.673.703.653.6633,691
8/18/20143.623.713.623.6726,984
8/15/20143.573.653.553.6011,009
8/14/20143.613.613.563.597,753
8/13/20143.673.683.513.6140,457
8/12/20143.553.753.493.65154,121
8/11/20143.643.703.603.6517,457
8/8/20143.533.563.503.549,767
8/7/20143.733.743.493.5514,608
8/6/20143.533.623.513.5768,868
8/5/20143.603.693.493.5967,653
8/4/20143.703.703.543.5822,994
8/1/20143.683.793.623.7030,490
7/31/20143.883.903.783.8551,309
7/30/20143.903.943.873.9410,017
7/29/20143.923.953.913.9539,434
7/28/20143.943.953.903.948,117
7/25/20143.863.953.863.9112,561
7/24/20143.813.883.753.876,422
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
  • Showing 1-100 of 625 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center