$2.90 +0.14 (%) Hudson Global Inc - NASDAQ

Apr. 17, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
4/17/20152.832.902.782.9029,278
4/16/20152.772.992.762.7637,296
4/15/20152.732.802.702.7730,553
4/14/20152.662.862.602.7370,483
4/13/20152.652.802.652.7334,206
4/10/20152.712.712.612.6725,981
4/9/20152.742.752.712.733,596
4/8/20152.662.732.662.735,142
4/7/20152.672.752.672.757,235
4/6/20152.742.752.662.7045,027
4/2/20152.732.742.672.719,095
4/1/20152.702.732.702.733,615
3/31/20152.702.732.682.7334,084
3/30/20152.702.742.662.7214,768
3/27/20152.702.772.692.7418,601
3/26/20152.702.732.652.6532,893
3/25/20152.692.752.612.7515,515
3/24/20152.832.832.662.7117,597
3/23/20152.692.772.692.7142,140
3/20/20152.722.772.652.6563,312
3/19/20152.762.792.702.719,688
3/18/20152.752.822.752.766,962
3/17/20152.702.802.702.7724,800
3/16/20152.752.822.702.707,746
3/13/20152.812.842.752.765,821
3/12/20152.872.872.752.8024,663
3/11/20152.882.902.752.7919,434
3/10/20152.782.822.652.7531,457
3/9/20152.772.882.762.878,442
3/6/20152.852.902.722.825,056
3/5/20152.902.902.732.8411,870
3/4/20152.953.012.772.8231,524
3/3/20152.873.212.852.8625,072
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
  • Showing 1-100 of 746 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center