Australia markets closed

Hudson Global, Inc. (HSON)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
16.50-0.14 (-0.84%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.7516.7516.5016.5016.50800
29 Apr 202416.7316.9515.9416.4916.492,900
26 Apr 202416.8817.3816.4617.3217.325,300
25 Apr 202416.9216.9216.9216.9216.92-
24 Apr 202417.1517.1516.9216.9216.921,900
23 Apr 202416.5217.2516.5217.2517.25700
22 Apr 202417.2417.2416.2216.8316.832,900
19 Apr 202416.9016.9016.9016.9016.90-
18 Apr 202416.9016.9016.9016.9016.90300
17 Apr 202416.0117.3815.6516.9016.902,200
16 Apr 202416.9316.9316.9316.9316.93600
15 Apr 202417.3717.3716.3617.3717.371,400
12 Apr 202417.1717.4017.0017.4017.407,600
11 Apr 202417.5917.5917.5917.5917.59400
10 Apr 202417.2517.5916.3617.5917.5911,500
09 Apr 202416.6817.4016.0117.4017.405,700
08 Apr 202416.9817.4416.5416.5416.542,200
05 Apr 202417.4017.7516.8117.3117.314,700
04 Apr 202417.4217.4217.4217.4217.421,700
03 Apr 202417.4518.3817.2017.7117.713,100
02 Apr 202417.7317.9717.7017.7017.701,200
01 Apr 202417.6517.8917.5017.8917.896,500
28 Mar 202418.0218.0217.6517.6517.65500
27 Mar 202417.9918.2617.5018.1118.113,200
26 Mar 202417.5018.4517.5017.6117.616,200
25 Mar 202418.0818.5218.0218.0218.026,400
22 Mar 202417.7418.5017.5018.1618.1613,600
21 Mar 202416.9217.7016.9217.7017.702,800
20 Mar 202416.7517.4816.5017.4817.486,900
19 Mar 202416.8317.0116.7216.7616.7611,500
18 Mar 202416.4617.7416.2516.7116.7125,000
15 Mar 202414.5516.8414.5516.5016.5021,400
14 Mar 202414.5015.2614.4015.2615.2616,200
13 Mar 202414.4515.1914.4514.5514.553,200
12 Mar 202413.3814.6013.3814.1514.151,200
11 Mar 202414.3414.4214.3414.3714.37700
08 Mar 202414.2114.2614.2114.2614.26600
07 Mar 202414.0014.0014.0014.0014.001,000
06 Mar 202413.9813.9813.9813.9813.98700
05 Mar 202413.7514.4613.7514.0614.061,500
04 Mar 202414.1114.2914.0814.2714.274,700
01 Mar 202414.2714.7014.1414.2714.279,100
29 Feb 202414.1714.6614.1714.4814.483,100
28 Feb 202414.2614.6514.2514.6514.652,900
27 Feb 202414.2414.2414.2014.2014.201,200
26 Feb 202414.6414.6414.2314.3014.302,200
23 Feb 202414.3314.4013.8814.2814.287,900
22 Feb 202414.7514.7514.5114.6514.655,600
21 Feb 202414.7514.7514.7514.7514.75400
20 Feb 202414.4914.6614.4014.4014.403,500
16 Feb 202414.8514.8514.5414.5414.54900
15 Feb 202414.5514.8214.5114.5114.51700
14 Feb 202414.6014.8014.6014.8014.802,500
13 Feb 202414.5014.7014.5014.5614.56700
12 Feb 202414.8715.0014.6714.7314.737,000
09 Feb 202414.4514.7514.4514.7514.75500
08 Feb 202414.7514.8814.7514.8814.88600
07 Feb 202414.5414.5414.5414.5414.54200
06 Feb 202414.3315.0014.3314.9014.902,600
05 Feb 202414.7514.8914.6314.8914.89600
02 Feb 202414.3314.6714.3314.4514.451,200
01 Feb 202415.0015.0014.2514.3714.3711,400
31 Jan 202414.8715.0014.6014.8014.803,200
30 Jan 202414.7514.7614.7514.7614.76400
29 Jan 202414.7014.7814.2114.7814.786,900
26 Jan 202415.1215.1214.8014.8014.806,200
25 Jan 202415.2315.2715.2315.2715.271,800
24 Jan 202415.2715.2715.2715.2715.27-
23 Jan 202415.3515.4015.2715.2715.272,300
22 Jan 202415.0615.3015.0615.3015.30800
19 Jan 202415.1715.5015.1315.3315.332,900
18 Jan 202415.2815.2815.0015.2515.251,800
17 Jan 202415.2015.4415.0015.2815.283,300
16 Jan 202415.5015.5015.2515.3015.301,900
12 Jan 202415.8615.9315.4515.7515.751,700
11 Jan 202415.2715.7515.2115.3615.361,800
10 Jan 202415.7315.7515.7215.7515.752,000
09 Jan 202415.4715.7515.4715.7515.751,700
08 Jan 202415.9116.0015.6715.7515.7511,300
05 Jan 202416.0016.5015.9016.1516.158,900
04 Jan 202415.5516.0015.3615.9015.907,500
03 Jan 202415.1815.6915.1815.3515.356,000
02 Jan 202415.1715.8815.0015.7815.7813,000
29 Dec 202315.3515.9415.3515.4915.495,200
28 Dec 202315.0615.5015.0015.0315.0312,300
27 Dec 202315.7016.0015.5615.5615.563,800
26 Dec 202316.5516.5515.0215.6515.653,600
22 Dec 202316.5016.5015.5915.5915.594,000
21 Dec 202315.8016.2915.8016.0016.003,200
20 Dec 202316.3016.3016.0016.2016.204,800
19 Dec 202316.3016.3016.3016.3016.301,400
18 Dec 202315.7115.8315.6515.6615.662,000
15 Dec 202315.7715.8115.7715.8115.811,400
14 Dec 202316.3616.4515.6516.4516.457,200
13 Dec 202315.9716.3015.9116.3016.302,100
12 Dec 202316.2016.4915.8015.8015.803,300
11 Dec 202317.1117.5016.8516.9016.904,100
08 Dec 202316.2517.2516.2517.0017.005,900
07 Dec 202316.3016.3016.3016.3016.30-
06 Dec 202316.1816.3016.1516.3016.301,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...