$2.16 +0.06 (%) Hudson Global Inc - NASDAQ

Jul. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HSON historical data

Date Open High Low Close Volume
7/27/20152.102.202.102.1613,261
7/24/20152.132.152.102.1019,556
7/23/20152.192.202.152.1813,007
7/22/20152.242.242.142.1712,289
7/21/20152.162.182.152.1616,723
7/20/20152.202.202.162.182,372
7/17/20152.222.222.182.1813,242
7/16/20152.202.242.192.2151,248
7/15/20152.232.242.202.206,030
7/14/20152.292.362.282.308,075
7/13/20152.262.382.252.38768
7/10/20152.252.322.242.2727,765
7/9/20152.302.302.252.256,970
7/8/20152.402.402.252.258,735
7/7/20152.402.402.312.4017,192
7/6/20152.412.442.292.3018,501
7/2/20152.352.432.302.3741,576
7/1/20152.282.342.252.308,379
6/30/20152.342.342.262.293,701
6/29/20152.332.332.242.2721,888
6/26/20152.322.352.272.2759,498
6/25/20152.302.352.272.3019,373
6/24/20152.352.352.262.2828,995
6/23/20152.272.342.252.3217,689
6/22/20152.282.352.252.3030,438
6/19/20152.282.332.242.2674,176
6/18/20152.252.342.202.2035,774
6/17/20152.242.342.192.3281,105
6/16/20152.152.172.132.1724,227
6/15/20152.212.222.132.1471,507
6/12/20152.202.222.192.1927,114
6/11/20152.192.242.192.2230,012
6/10/20152.182.222.182.1917,824
6/9/20152.152.192.152.1714,581
6/8/20152.152.212.122.187,896
6/5/20152.202.212.152.1527,710
6/4/20152.212.252.202.2017,115
6/3/20152.222.272.202.2224,129
6/2/20152.132.252.132.2224,278
6/1/20152.212.212.112.1223,576
5/29/20152.262.282.232.2328,212
5/28/20152.312.322.262.2620,737
5/27/20152.312.402.312.3134,960
5/26/20152.372.402.262.2832,776
5/22/20152.372.392.352.399,335
5/21/20152.352.372.312.3571,437
5/20/20152.442.442.352.356,564
5/19/20152.402.432.352.3524,279
5/18/20152.502.512.402.4022,808
5/15/20152.512.542.492.5113,584
5/14/20152.542.572.492.507,719
5/13/20152.502.602.332.4695,212
5/12/20152.542.552.452.5370,163
5/11/20152.642.682.582.5949,902
5/8/20152.532.652.522.6225,373
5/7/20152.502.532.472.5335,030
5/6/20152.562.682.512.5239,383
5/5/20152.642.672.562.5835,355
5/4/20152.602.682.562.6518,940
5/1/20152.582.662.582.623,730
4/30/20152.552.652.552.613,275
4/29/20152.702.722.602.633,992
4/28/20152.582.712.552.5529,894
4/27/20152.622.662.582.5819,450
4/24/20152.652.722.592.5943,253
4/23/20152.722.782.652.7111,556
4/22/20152.792.792.702.7619,805
4/21/20152.932.962.702.7074,677
4/20/20152.903.102.862.9621,778
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
  • Showing 1-100 of 815 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!