NasdaqGS - Delayed Quote USD

Hudson Global, Inc. (HSON)

Compare
15.35 +0.35 (+2.33%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 15.25 15.35 15.01 15.35 15.35 7,022
Oct 22, 2024 15.66 15.66 15.00 15.11 15.11 11,500
Oct 21, 2024 15.00 15.03 15.00 15.03 15.03 3,200
Oct 18, 2024 15.50 15.50 15.50 15.50 15.50 -
Oct 17, 2024 15.50 15.50 15.50 15.50 15.50 400
Oct 16, 2024 15.39 15.70 15.19 15.50 15.50 2,200
Oct 15, 2024 15.29 15.29 15.18 15.23 15.23 1,800
Oct 14, 2024 15.38 15.59 15.35 15.35 15.35 4,200
Oct 11, 2024 15.51 15.59 15.47 15.59 15.59 7,100
Oct 10, 2024 15.51 15.51 15.51 15.51 15.51 700
Oct 9, 2024 15.31 15.42 15.31 15.42 15.42 1,000
Oct 8, 2024 15.50 15.50 15.35 15.35 15.35 1,500
Oct 7, 2024 15.55 16.09 15.30 15.50 15.50 15,500
Oct 4, 2024 15.80 15.80 15.33 15.72 15.72 6,400
Oct 3, 2024 15.72 16.10 15.62 15.91 15.91 21,200
Oct 2, 2024 16.28 16.28 15.98 15.98 15.98 700
Oct 1, 2024 16.06 16.06 15.53 15.95 15.95 5,700
Sep 30, 2024 15.90 16.02 15.90 16.02 16.02 1,000
Sep 27, 2024 15.88 16.06 15.88 16.06 16.06 800
Sep 26, 2024 16.00 16.65 15.48 16.04 16.04 17,400
Sep 25, 2024 16.00 16.21 15.55 15.69 15.69 16,600
Sep 24, 2024 16.15 16.47 16.00 16.47 16.47 2,100
Sep 23, 2024 15.09 16.79 14.71 15.90 15.90 19,200
Sep 20, 2024 15.18 15.70 14.76 14.76 14.76 16,000
Sep 19, 2024 16.10 16.50 15.30 15.30 15.30 24,300
Sep 18, 2024 16.20 16.72 15.63 15.70 15.70 28,300
Sep 17, 2024 16.14 16.73 16.13 16.40 16.40 17,000
Sep 16, 2024 16.28 16.54 16.04 16.46 16.46 10,100
Sep 13, 2024 16.07 16.40 16.07 16.25 16.25 2,500
Sep 12, 2024 15.26 16.97 15.26 16.27 16.27 17,800
Sep 11, 2024 15.50 15.83 15.20 15.69 15.69 4,300
Sep 10, 2024 15.99 16.07 15.90 16.07 16.07 1,800
Sep 9, 2024 16.05 16.45 15.93 16.45 16.45 3,500
Sep 6, 2024 16.93 16.93 15.88 15.96 15.96 5,700
Sep 5, 2024 17.22 17.23 16.99 16.99 16.99 1,500
Sep 4, 2024 17.61 17.92 17.34 17.41 17.41 12,900
Sep 3, 2024 17.70 17.97 17.53 17.53 17.53 3,400
Aug 30, 2024 17.70 18.21 17.54 18.21 18.21 4,400
Aug 29, 2024 17.70 17.70 17.70 17.70 17.70 -
Aug 28, 2024 17.70 17.70 17.70 17.70 17.70 500
Aug 27, 2024 18.10 18.10 17.70 17.70 17.70 6,200
Aug 26, 2024 17.87 18.19 17.42 17.60 17.60 21,600
Aug 23, 2024 17.97 17.97 17.97 17.97 17.97 200
Aug 22, 2024 18.13 18.13 18.13 18.13 18.13 -
Aug 21, 2024 18.42 18.42 18.13 18.13 18.13 800
Aug 20, 2024 17.90 18.25 17.84 17.84 17.84 2,500
Aug 19, 2024 18.36 18.36 18.05 18.32 18.32 3,000
Aug 16, 2024 18.42 18.42 18.42 18.42 18.42 200
Aug 15, 2024 18.36 18.42 18.36 18.42 18.42 1,300
Aug 14, 2024 18.06 18.44 17.91 18.30 18.30 4,000
Aug 13, 2024 17.67 18.00 17.67 18.00 18.00 900
Aug 12, 2024 17.64 17.64 17.64 17.64 17.64 400
Aug 9, 2024 17.92 17.92 17.92 17.92 17.92 200
Aug 8, 2024 18.00 18.00 17.62 17.66 17.66 6,100
Aug 7, 2024 17.69 17.69 17.69 17.69 17.69 1,300
Aug 6, 2024 16.87 16.87 16.87 16.87 16.87 300
Aug 5, 2024 18.04 18.04 16.90 17.78 17.78 14,700
Aug 2, 2024 18.32 18.32 17.55 17.89 17.89 3,000
Aug 1, 2024 18.00 18.00 17.99 17.99 17.99 700
Jul 31, 2024 18.17 18.45 18.05 18.19 18.19 19,900
Jul 30, 2024 18.45 18.48 18.07 18.28 18.28 10,100
Jul 29, 2024 17.62 18.32 17.62 18.29 18.29 1,600
Jul 26, 2024 18.16 18.30 17.75 18.01 18.01 14,700
Jul 25, 2024 18.41 18.41 17.80 18.01 18.01 19,300
Jul 24, 2024 17.69 18.25 17.69 18.00 18.00 2,400
Jul 23, 2024 17.18 18.48 17.18 18.17 18.17 19,600
Jul 22, 2024 18.00 18.10 17.81 18.10 18.10 1,700
Jul 19, 2024 18.29 18.29 18.10 18.27 18.27 900
Jul 18, 2024 18.11 18.36 17.90 18.30 18.30 7,900
Jul 17, 2024 17.70 18.25 17.67 17.99 17.99 9,900
Jul 16, 2024 17.90 18.50 17.74 18.02 18.02 22,000
Jul 15, 2024 18.50 18.99 17.61 17.85 17.85 11,900
Jul 12, 2024 17.92 18.60 17.70 18.42 18.42 13,900
Jul 11, 2024 17.60 18.73 17.04 18.10 18.10 17,900
Jul 10, 2024 17.35 18.20 16.42 17.55 17.55 35,000
Jul 9, 2024 17.40 18.02 17.10 17.59 17.59 4,400
Jul 8, 2024 18.60 18.60 16.72 17.40 17.40 18,600
Jul 5, 2024 19.70 19.70 17.04 18.63 18.63 8,600
Jul 3, 2024 17.00 18.96 16.70 18.96 18.96 10,400
Jul 2, 2024 15.39 17.25 15.12 16.81 16.81 48,400
Jul 1, 2024 16.35 16.53 15.30 15.74 15.74 37,000
Jun 28, 2024 15.70 16.64 15.64 16.61 16.61 13,300
Jun 27, 2024 15.62 16.70 15.48 15.80 15.80 20,300
Jun 26, 2024 15.96 16.00 15.56 15.60 15.60 3,400
Jun 25, 2024 15.65 16.35 15.65 15.85 15.85 4,200
Jun 24, 2024 17.15 17.15 16.52 16.58 16.58 12,800
Jun 21, 2024 16.65 17.38 16.50 17.06 17.06 17,000
Jun 20, 2024 15.71 16.87 15.71 16.40 16.40 7,300
Jun 18, 2024 15.91 15.91 15.91 15.91 15.91 1,400
Jun 17, 2024 15.85 16.33 15.65 16.02 16.02 11,100
Jun 14, 2024 15.80 15.86 15.47 15.70 15.70 2,400
Jun 13, 2024 15.41 15.41 15.41 15.41 15.41 800
Jun 12, 2024 15.31 16.01 15.31 16.01 16.01 2,500
Jun 11, 2024 15.52 15.79 15.52 15.63 15.63 2,200
Jun 10, 2024 15.20 15.48 15.20 15.30 15.30 1,100
Jun 7, 2024 15.20 15.20 15.20 15.20 15.20 500
Jun 6, 2024 15.45 15.45 15.05 15.16 15.16 700
Jun 5, 2024 15.25 15.40 15.22 15.22 15.22 1,600
Jun 4, 2024 15.53 15.60 15.13 15.60 15.60 5,000
Jun 3, 2024 15.35 15.50 15.26 15.26 15.26 5,700
May 31, 2024 15.70 15.79 15.26 15.26 15.26 3,400
May 30, 2024 15.77 16.33 15.77 15.81 15.81 4,600
May 29, 2024 15.51 15.91 15.31 15.90 15.90 2,900
May 28, 2024 15.90 16.00 14.76 15.72 15.72 7,100
May 24, 2024 15.70 16.26 15.50 16.24 16.24 4,600
May 23, 2024 15.87 15.87 15.87 15.87 15.87 400
May 22, 2024 15.65 16.29 15.65 16.29 16.29 1,200
May 21, 2024 16.00 16.43 16.00 16.25 16.25 6,500
May 20, 2024 16.00 16.19 16.00 16.01 16.01 3,600
May 17, 2024 16.21 16.21 16.21 16.21 16.21 700
May 16, 2024 16.67 16.67 16.67 16.67 16.67 900
May 15, 2024 16.67 16.67 16.67 16.67 16.67 700
May 14, 2024 16.50 16.62 16.25 16.25 16.25 5,600
May 13, 2024 16.19 16.50 16.00 16.50 16.50 16,000
May 10, 2024 15.50 17.16 15.50 16.73 16.73 12,100
May 9, 2024 16.27 16.53 16.01 16.38 16.38 12,600
May 8, 2024 16.39 16.97 16.01 16.97 16.97 3,500
May 7, 2024 15.82 15.82 15.82 15.82 15.82 1,600
May 6, 2024 16.25 16.47 16.05 16.05 16.05 3,300
May 3, 2024 16.47 16.47 16.47 16.47 16.47 400
May 2, 2024 16.47 16.47 16.47 16.47 16.47 -
May 1, 2024 16.47 16.47 16.47 16.47 16.47 900
Apr 30, 2024 16.75 16.75 16.50 16.50 16.50 800
Apr 29, 2024 16.73 16.95 15.94 16.49 16.49 2,900
Apr 26, 2024 16.88 17.38 16.46 17.32 17.32 5,300
Apr 25, 2024 16.92 16.92 16.92 16.92 16.92 -
Apr 24, 2024 17.15 17.15 16.92 16.92 16.92 1,900
Apr 23, 2024 16.52 17.25 16.52 17.25 17.25 700
Apr 22, 2024 17.24 17.24 16.22 16.83 16.83 2,900
Apr 19, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 18, 2024 16.90 16.90 16.90 16.90 16.90 300
Apr 17, 2024 16.01 17.38 15.65 16.90 16.90 2,200
Apr 16, 2024 16.93 16.93 16.93 16.93 16.93 600
Apr 15, 2024 17.37 17.37 16.36 17.37 17.37 1,400
Apr 12, 2024 17.17 17.40 17.00 17.40 17.40 7,600
Apr 11, 2024 17.59 17.59 17.59 17.59 17.59 400
Apr 10, 2024 17.25 17.59 16.36 17.59 17.59 11,500
Apr 9, 2024 16.68 17.40 16.01 17.40 17.40 5,700
Apr 8, 2024 16.98 17.44 16.54 16.54 16.54 2,200
Apr 5, 2024 17.40 17.75 16.81 17.31 17.31 4,700
Apr 4, 2024 17.42 17.42 17.42 17.42 17.42 1,700
Apr 3, 2024 17.45 18.38 17.20 17.71 17.71 3,100
Apr 2, 2024 17.73 17.97 17.70 17.70 17.70 1,200
Apr 1, 2024 17.65 17.89 17.50 17.89 17.89 6,500
Mar 28, 2024 18.02 18.02 17.65 17.65 17.65 500
Mar 27, 2024 17.99 18.26 17.50 18.11 18.11 3,200
Mar 26, 2024 17.50 18.45 17.50 17.61 17.61 6,200
Mar 25, 2024 18.08 18.52 18.02 18.02 18.02 6,400
Mar 22, 2024 17.74 18.50 17.50 18.16 18.16 13,600
Mar 21, 2024 16.92 17.70 16.92 17.70 17.70 2,800
Mar 20, 2024 16.75 17.48 16.50 17.48 17.48 6,900
Mar 19, 2024 16.83 17.01 16.72 16.76 16.76 11,500
Mar 18, 2024 16.46 17.74 16.25 16.71 16.71 25,000
Mar 15, 2024 14.55 16.84 14.55 16.50 16.50 21,400
Mar 14, 2024 14.50 15.26 14.40 15.26 15.26 16,200
Mar 13, 2024 14.45 15.19 14.45 14.55 14.55 3,200
Mar 12, 2024 13.38 14.60 13.38 14.15 14.15 1,200
Mar 11, 2024 14.34 14.42 14.34 14.37 14.37 700
Mar 8, 2024 14.21 14.26 14.21 14.26 14.26 600
Mar 7, 2024 14.00 14.00 14.00 14.00 14.00 1,000
Mar 6, 2024 13.98 13.98 13.98 13.98 13.98 700
Mar 5, 2024 13.75 14.46 13.75 14.06 14.06 1,500
Mar 4, 2024 14.11 14.29 14.08 14.27 14.27 4,700
Mar 1, 2024 14.27 14.70 14.14 14.27 14.27 9,100
Feb 29, 2024 14.17 14.66 14.17 14.48 14.48 3,100
Feb 28, 2024 14.26 14.65 14.25 14.65 14.65 2,900
Feb 27, 2024 14.24 14.24 14.20 14.20 14.20 1,200
Feb 26, 2024 14.64 14.64 14.23 14.30 14.30 2,200
Feb 23, 2024 14.33 14.40 13.88 14.28 14.28 7,900
Feb 22, 2024 14.75 14.75 14.51 14.65 14.65 5,600
Feb 21, 2024 14.75 14.75 14.75 14.75 14.75 400
Feb 20, 2024 14.49 14.66 14.40 14.40 14.40 3,500
Feb 16, 2024 14.85 14.85 14.54 14.54 14.54 900
Feb 15, 2024 14.55 14.82 14.51 14.51 14.51 700
Feb 14, 2024 14.60 14.80 14.60 14.80 14.80 2,500
Feb 13, 2024 14.50 14.70 14.50 14.56 14.56 700
Feb 12, 2024 14.87 15.00 14.67 14.73 14.73 7,000
Feb 9, 2024 14.45 14.75 14.45 14.75 14.75 500
Feb 8, 2024 14.75 14.88 14.75 14.88 14.88 600
Feb 7, 2024 14.54 14.54 14.54 14.54 14.54 200
Feb 6, 2024 14.33 15.00 14.33 14.90 14.90 2,600
Feb 5, 2024 14.75 14.89 14.63 14.89 14.89 600
Feb 2, 2024 14.33 14.67 14.33 14.45 14.45 1,200
Feb 1, 2024 15.00 15.00 14.25 14.37 14.37 11,400
Jan 31, 2024 14.87 15.00 14.60 14.80 14.80 3,200
Jan 30, 2024 14.75 14.76 14.75 14.76 14.76 400
Jan 29, 2024 14.70 14.78 14.21 14.78 14.78 6,900
Jan 26, 2024 15.12 15.12 14.80 14.80 14.80 6,200
Jan 25, 2024 15.23 15.27 15.23 15.27 15.27 1,800
Jan 24, 2024 15.27 15.27 15.27 15.27 15.27 -
Jan 23, 2024 15.35 15.40 15.27 15.27 15.27 2,300
Jan 22, 2024 15.06 15.30 15.06 15.30 15.30 800
Jan 19, 2024 15.17 15.50 15.13 15.33 15.33 2,900
Jan 18, 2024 15.28 15.28 15.00 15.25 15.25 1,800
Jan 17, 2024 15.20 15.44 15.00 15.28 15.28 3,300
Jan 16, 2024 15.50 15.50 15.25 15.30 15.30 1,900
Jan 12, 2024 15.86 15.93 15.45 15.75 15.75 1,700
Jan 11, 2024 15.27 15.75 15.21 15.36 15.36 1,800
Jan 10, 2024 15.73 15.75 15.72 15.75 15.75 2,000
Jan 9, 2024 15.47 15.75 15.47 15.75 15.75 1,700
Jan 8, 2024 15.91 16.00 15.67 15.75 15.75 11,300
Jan 5, 2024 16.00 16.50 15.90 16.15 16.15 8,900
Jan 4, 2024 15.55 16.00 15.36 15.90 15.90 7,500
Jan 3, 2024 15.18 15.69 15.18 15.35 15.35 6,000
Jan 2, 2024 15.17 15.88 15.00 15.78 15.78 13,000
Dec 29, 2023 15.35 15.94 15.35 15.49 15.49 5,200
Dec 28, 2023 15.06 15.50 15.00 15.03 15.03 12,300
Dec 27, 2023 15.70 16.00 15.56 15.56 15.56 3,800
Dec 26, 2023 16.55 16.55 15.02 15.65 15.65 3,600
Dec 22, 2023 16.50 16.50 15.59 15.59 15.59 4,000
Dec 21, 2023 15.80 16.29 15.80 16.00 16.00 3,200
Dec 20, 2023 16.30 16.30 16.00 16.20 16.20 4,800
Dec 19, 2023 16.30 16.30 16.30 16.30 16.30 1,400
Dec 18, 2023 15.71 15.83 15.65 15.66 15.66 2,000
Dec 15, 2023 15.77 15.81 15.77 15.81 15.81 1,400
Dec 14, 2023 16.36 16.45 15.65 16.45 16.45 7,200
Dec 13, 2023 15.97 16.30 15.91 16.30 16.30 2,100
Dec 12, 2023 16.20 16.49 15.80 15.80 15.80 3,300
Dec 11, 2023 17.11 17.50 16.85 16.90 16.90 4,100
Dec 8, 2023 16.25 17.25 16.25 17.00 17.00 5,900
Dec 7, 2023 16.30 16.30 16.30 16.30 16.30 -
Dec 6, 2023 16.18 16.30 16.15 16.30 16.30 1,000
Dec 5, 2023 15.99 16.75 15.90 16.30 16.30 6,100
Dec 4, 2023 16.12 16.12 16.11 16.11 16.11 1,800
Dec 1, 2023 15.93 15.99 15.87 15.99 15.99 1,300
Nov 30, 2023 16.85 16.95 15.70 15.71 15.71 7,400
Nov 29, 2023 15.66 17.22 15.66 17.08 17.08 6,400
Nov 28, 2023 16.19 16.19 15.80 15.80 15.80 3,000
Nov 27, 2023 16.40 16.40 15.41 16.20 16.20 9,400
Nov 24, 2023 15.21 15.21 15.20 15.20 15.20 800
Nov 22, 2023 15.16 15.16 15.16 15.16 15.16 300
Nov 21, 2023 15.39 15.40 15.16 15.16 15.16 3,200
Nov 20, 2023 15.63 16.24 15.36 15.40 15.40 10,500
Nov 17, 2023 15.90 16.24 15.05 15.82 15.82 5,300
Nov 16, 2023 15.47 17.02 15.41 15.82 15.82 6,500
Nov 15, 2023 15.50 15.98 15.34 15.36 15.36 5,200
Nov 14, 2023 15.74 15.74 15.01 15.01 15.01 2,900
Nov 13, 2023 14.99 15.00 14.72 14.72 14.72 7,900
Nov 10, 2023 15.03 15.74 14.66 14.88 14.88 7,900
Nov 9, 2023 16.22 16.22 15.35 15.42 15.42 700
Nov 8, 2023 18.12 18.12 15.57 16.05 16.05 6,600
Nov 7, 2023 16.98 16.98 16.47 16.47 16.47 1,600
Nov 6, 2023 16.44 17.05 16.40 16.45 16.45 1,800
Nov 3, 2023 16.30 17.19 16.00 16.20 16.20 6,700
Nov 2, 2023 15.50 15.50 15.50 15.50 15.50 -
Nov 1, 2023 14.85 15.80 14.66 15.50 15.50 56,500
Oct 31, 2023 15.47 15.47 14.67 14.67 14.67 2,900
Oct 30, 2023 15.57 15.57 15.57 15.57 15.57 400
Oct 27, 2023 16.24 16.24 15.54 15.65 15.65 2,200
Oct 26, 2023 17.24 17.54 15.50 16.24 16.24 3,300
Oct 25, 2023 16.01 16.01 15.38 15.66 15.66 2,600
Oct 24, 2023 16.70 16.94 15.88 16.01 16.01 8,200

Related Tickers