HUDSON GLOBAL $2.45

down -0.02


23/5/2013 09:23 AM  |  NASDAQ : HSON  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

HSON historical data

Date Open High Low Close Volume
5/22/2013 2.34 2.48 2.34 2.47 935
5/21/2013 2.32 2.41 2.31 2.35 973
5/20/2013 2.30 2.34 2.29 2.33 645
5/17/2013 2.20 2.35 2.20 2.32 1475
5/16/2013 2.20 2.23 2.11 2.18 1186
5/15/2013 2.40 2.43 2.10 2.20 1144
5/14/2013 2.55 2.61 2.39 2.42 2264
5/13/2013 2.68 2.78 2.53 2.54 957
5/10/2013 2.72 2.78 2.65 2.72 1217
5/9/2013 2.72 2.77 2.63 2.70 671
5/8/2013 2.68 2.76 2.68 2.73 386
5/7/2013 3.00 3.00 2.62 2.80 755
5/6/2013 2.93 3.10 2.91 3.10 803
5/3/2013 2.77 3.05 2.77 3.00 810
5/2/2013 2.87 2.87 2.72 2.74 1169
5/1/2013 3.27 3.28 2.56 2.86 1392
4/30/2013 3.25 3.34 3.21 3.30 1035
4/29/2013 3.19 3.19 3.09 3.18 467
4/26/2013 3.25 3.30 3.07 3.09 636
4/25/2013 3.26 3.34 3.23 3.26 691
4/24/2013 3.31 3.34 3.23 3.26 210
4/23/2013 3.39 3.39 3.23 3.30 214
4/22/2013 3.16 3.40 3.16 3.35 1137
4/19/2013 3.29 3.34 3.09 3.27 623
4/18/2013 3.30 3.36 3.23 3.30 735
4/17/2013 3.45 3.47 3.08 3.17 978
4/16/2013 3.52 3.59 3.40 3.50 489
4/15/2013 3.51 3.62 3.46 3.47 656
4/12/2013 3.57 3.57 3.43 3.55 252
4/11/2013 3.61 3.64 3.47 3.52 150
4/10/2013 3.68 3.75 3.53 3.61 355
4/9/2013 3.65 3.73 3.57 3.66 405
4/8/2013 3.83 3.83 3.58 3.63 480
4/5/2013 3.58 3.92 3.58 3.78 333
4/4/2013 3.65 3.72 3.59 3.66 175
4/3/2013 3.54 3.72 3.33 3.63 365
4/2/2013 3.68 3.88 3.49 3.53 280
4/1/2013 3.92 3.92 3.63 3.64 304
3/28/2013 3.87 3.98 3.83 3.94 503
3/27/2013 3.97 3.99 3.83 3.84 176
3/26/2013 4.03 4.06 3.95 4.02 497
3/25/2013 3.93 4.00 3.93 3.99 971
3/22/2013 3.87 3.95 3.86 3.90 152
3/21/2013 3.90 4.02 3.82 3.85 428
3/20/2013 3.74 3.95 3.74 3.93 368
3/19/2013 4.12 4.13 3.66 3.72 731
3/18/2013 4.04 4.12 4.00 4.09 932
3/15/2013 4.12 4.22 4.00 4.11 2422
3/14/2013 3.95 4.11 3.89 4.11 1574
3/13/2013 3.97 4.04 3.91 3.93 278
3/12/2013 3.97 4.06 3.95 3.97 288
3/11/2013 4.06 4.10 3.96 3.99 112
3/8/2013 4.08 4.14 4.06 4.09 364
3/7/2013 3.91 4.07 3.86 4.01 776
3/6/2013 3.93 4.03 3.85 3.92 248
3/5/2013 3.81 3.93 3.76 3.92 331
3/4/2013 3.76 3.80 3.71 3.77 161
3/1/2013 3.61 3.77 3.56 3.76 270
2/28/2013 3.99 4.02 3.65 3.68 1503
2/27/2013 3.97 4.10 3.96 3.99 340
2/26/2013 3.94 4.14 3.91 3.99 293
2/25/2013 4.27 4.29 3.88 3.90 513
2/22/2013 4.12 4.24 4.07 4.24 429
2/21/2013 4.22 4.22 4.00 4.08 502
2/20/2013 4.47 4.51 4.18 4.24 500
2/19/2013 4.29 4.54 4.29 4.45 996
2/15/2013 4.39 4.39 4.23 4.26 447
2/14/2013 4.27 4.35 4.26 4.34 84
2/13/2013 4.30 4.37 4.22 4.30 168
2/12/2013 4.28 4.40 4.26 4.37 157
2/11/2013 4.42 4.42 4.23 4.29 356
2/8/2013 4.42 4.46 4.39 4.40 142
2/7/2013 4.55 4.63 4.35 4.40 144
2/6/2013 4.57 4.62 4.42 4.53 173
2/5/2013 4.53 4.67 4.53 4.60 84
2/4/2013 4.71 4.77 4.45 4.50 598
2/1/2013 4.85 4.85 4.66 4.71 423
1/31/2013 4.58 4.82 4.56 4.81 515
1/30/2013 4.73 4.73 4.55 4.58 179
1/29/2013 4.71 4.78 4.58 4.76 419
1/28/2013 4.47 4.74 4.47 4.73 266
1/25/2013 4.67 4.67 4.40 4.43 162
1/24/2013 4.67 4.70 4.60 4.62 132
1/23/2013 4.55 4.70 4.53 4.66 565
1/22/2013 4.63 4.64 4.35 4.54 280
1/18/2013 4.62 4.65 4.55 4.64 306
1/17/2013 4.60 4.67 4.55 4.64 156
1/16/2013 4.64 4.65 4.55 4.57 62
1/15/2013 4.58 4.71 4.58 4.67 336
1/14/2013 4.63 4.68 4.63 4.64 308
1/11/2013 4.72 4.90 4.60 4.67 258
1/10/2013 4.70 4.77 4.64 4.70 102
1/9/2013 4.61 4.73 4.60 4.68 762
1/8/2013 4.51 4.74 4.50 4.56 304
1/7/2013 4.60 4.77 4.50 4.50 199
1/4/2013 4.71 4.79 4.58 4.66 667
1/3/2013 4.78 4.80 4.63 4.67 885
1/2/2013 4.65 4.85 4.45 4.74 1202
12/31/2012 4.47 4.56 4.45 4.48 443
12/28/2012 4.45 4.50 4.40 4.45 359
Marketplace
Trading Center