Canada markets closed

Hudson Global, Inc. (HSON)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
16.47-0.18 (-1.08%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.4716.4716.4716.4716.47-
May 01, 202416.4716.4716.4716.4716.47900
Apr 30, 202416.7516.7516.5016.5016.50800
Apr 29, 202416.7316.9515.9416.4916.492,900
Apr 26, 202416.8817.3816.4617.3217.325,300
Apr 25, 202416.9216.9216.9216.9216.92-
Apr 24, 202417.1517.1516.9216.9216.921,900
Apr 23, 202416.5217.2516.5217.2517.25700
Apr 22, 202417.2417.2416.2216.8316.832,900
Apr 19, 202416.9016.9016.9016.9016.90-
Apr 18, 202416.9016.9016.9016.9016.90300
Apr 17, 202416.0117.3815.6516.9016.902,200
Apr 16, 202416.9316.9316.9316.9316.93600
Apr 15, 202417.3717.3716.3617.3717.371,400
Apr 12, 202417.1717.4017.0017.4017.407,600
Apr 11, 202417.5917.5917.5917.5917.59400
Apr 10, 202417.2517.5916.3617.5917.5911,500
Apr 09, 202416.6817.4016.0117.4017.405,700
Apr 08, 202416.9817.4416.5416.5416.542,200
Apr 05, 202417.4017.7516.8117.3117.314,700
Apr 04, 202417.4217.4217.4217.4217.421,700
Apr 03, 202417.4518.3817.2017.7117.713,100
Apr 02, 202417.7317.9717.7017.7017.701,200
Apr 01, 202417.6517.8917.5017.8917.896,500
Mar 28, 202418.0218.0217.6517.6517.65500
Mar 27, 202417.9918.2617.5018.1118.113,200
Mar 26, 202417.5018.4517.5017.6117.616,200
Mar 25, 202418.0818.5218.0218.0218.026,400
Mar 22, 202417.7418.5017.5018.1618.1613,600
Mar 21, 202416.9217.7016.9217.7017.702,800
Mar 20, 202416.7517.4816.5017.4817.486,900
Mar 19, 202416.8317.0116.7216.7616.7611,500
Mar 18, 202416.4617.7416.2516.7116.7125,000
Mar 15, 202414.5516.8414.5516.5016.5021,400
Mar 14, 202414.5015.2614.4015.2615.2616,200
Mar 13, 202414.4515.1914.4514.5514.553,200
Mar 12, 202413.3814.6013.3814.1514.151,200
Mar 11, 202414.3414.4214.3414.3714.37700
Mar 08, 202414.2114.2614.2114.2614.26600
Mar 07, 202414.0014.0014.0014.0014.001,000
Mar 06, 202413.9813.9813.9813.9813.98700
Mar 05, 202413.7514.4613.7514.0614.061,500
Mar 04, 202414.1114.2914.0814.2714.274,700
Mar 01, 202414.2714.7014.1414.2714.279,100
Feb 29, 202414.1714.6614.1714.4814.483,100
Feb 28, 202414.2614.6514.2514.6514.652,900
Feb 27, 202414.2414.2414.2014.2014.201,200
Feb 26, 202414.6414.6414.2314.3014.302,200
Feb 23, 202414.3314.4013.8814.2814.287,900
Feb 22, 202414.7514.7514.5114.6514.655,600
Feb 21, 202414.7514.7514.7514.7514.75400
Feb 20, 202414.4914.6614.4014.4014.403,500
Feb 16, 202414.8514.8514.5414.5414.54900
Feb 15, 202414.5514.8214.5114.5114.51700
Feb 14, 202414.6014.8014.6014.8014.802,500
Feb 13, 202414.5014.7014.5014.5614.56700
Feb 12, 202414.8715.0014.6714.7314.737,000
Feb 09, 202414.4514.7514.4514.7514.75500
Feb 08, 202414.7514.8814.7514.8814.88600
Feb 07, 202414.5414.5414.5414.5414.54200
Feb 06, 202414.3315.0014.3314.9014.902,600
Feb 05, 202414.7514.8914.6314.8914.89600
Feb 02, 202414.3314.6714.3314.4514.451,200
Feb 01, 202415.0015.0014.2514.3714.3711,400
Jan 31, 202414.8715.0014.6014.8014.803,200
Jan 30, 202414.7514.7614.7514.7614.76400
Jan 29, 202414.7014.7814.2114.7814.786,900
Jan 26, 202415.1215.1214.8014.8014.806,200
Jan 25, 202415.2315.2715.2315.2715.271,800
Jan 24, 202415.2715.2715.2715.2715.27-
Jan 23, 202415.3515.4015.2715.2715.272,300
Jan 22, 202415.0615.3015.0615.3015.30800
Jan 19, 202415.1715.5015.1315.3315.332,900
Jan 18, 202415.2815.2815.0015.2515.251,800
Jan 17, 202415.2015.4415.0015.2815.283,300
Jan 16, 202415.5015.5015.2515.3015.301,900
Jan 12, 202415.8615.9315.4515.7515.751,700
Jan 11, 202415.2715.7515.2115.3615.361,800
Jan 10, 202415.7315.7515.7215.7515.752,000
Jan 09, 202415.4715.7515.4715.7515.751,700
Jan 08, 202415.9116.0015.6715.7515.7511,300
Jan 05, 202416.0016.5015.9016.1516.158,900
Jan 04, 202415.5516.0015.3615.9015.907,500
Jan 03, 202415.1815.6915.1815.3515.356,000
Jan 02, 202415.1715.8815.0015.7815.7813,000
Dec 29, 202315.3515.9415.3515.4915.495,200
Dec 28, 202315.0615.5015.0015.0315.0312,300
Dec 27, 202315.7016.0015.5615.5615.563,800
Dec 26, 202316.5516.5515.0215.6515.653,600
Dec 22, 202316.5016.5015.5915.5915.594,000
Dec 21, 202315.8016.2915.8016.0016.003,200
Dec 20, 202316.3016.3016.0016.2016.204,800
Dec 19, 202316.3016.3016.3016.3016.301,400
Dec 18, 202315.7115.8315.6515.6615.662,000
Dec 15, 202315.7715.8115.7715.8115.811,400
Dec 14, 202316.3616.4515.6516.4516.457,200
Dec 13, 202315.9716.3015.9116.3016.302,100
Dec 12, 202316.2016.4915.8015.8015.803,300
Dec 11, 202317.1117.5016.8516.9016.904,100
Dec 08, 202316.2517.2516.2517.0017.005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...