Hudson Global (NQ: HSON )

18.15 +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 18.00 18.10 17.81 18.10 1,673 -0.17(-0.93%)
Jul 19, 2024 18.10 18.29 18.10 18.27 892 -0.03(-0.16%)
Jul 18, 2024 18.11 18.36 17.89 18.30 7,918 +0.31(+1.72%)
Jul 17, 2024 17.70 18.25 17.67 17.99 9,900 -0.03(-0.17%)
Jul 16, 2024 17.90 18.50 17.73 18.02 22,013 +0.17(+0.95%)
Jul 15, 2024 18.50 18.99 17.61 17.85 11,864 -0.57(-3.09%)
Jul 12, 2024 17.92 18.60 17.70 18.42 13,852 +0.32(+1.77%)
Jul 11, 2024 17.60 18.73 17.04 18.10 17,929 +0.55(+3.13%)
Jul 10, 2024 17.35 18.20 16.41 17.55 34,973 -0.04(-0.23%)
Jul 09, 2024 17.40 18.02 17.10 17.59 4,386 +0.19(+1.09%)
Jul 08, 2024 18.60 18.60 16.72 17.40 18,596 -1.23(-6.60%)
Jul 05, 2024 19.70 19.70 17.04 18.63 8,628 -0.33(-1.74%)
Jul 03, 2024 17.00 18.96 16.70 18.96 10,367 +2.15(+12.79%)
Jul 02, 2024 15.39 17.25 15.12 16.81 48,413 +1.07(+6.80%)
Jul 01, 2024 16.35 16.53 15.30 15.74 36,965 -0.87(-5.24%)
Jun 28, 2024 15.70 16.64 15.64 16.61 13,279 +0.81(+5.13%)
Jun 27, 2024 15.62 16.70 15.48 15.80 20,267 +0.20(+1.28%)
Jun 26, 2024 15.96 16.00 15.56 15.60 3,424 -0.25(-1.58%)
Jun 25, 2024 15.65 16.35 15.65 15.85 4,245 -0.73(-4.40%)
Jun 24, 2024 17.15 17.15 16.52 16.58 12,755 -0.48(-2.81%)
Jun 21, 2024 16.65 17.38 16.50 17.06 16,975 +0.66(+4.02%)
Jun 20, 2024 15.71 16.87 15.71 16.40 7,309 +0.49(+3.08%)
Jun 18, 2024 15.91 15.91 15.91 15.91 1,364 -0.11(-0.69%)
Jun 17, 2024 15.85 16.33 15.65 16.02 11,084 +0.32(+2.04%)
Jun 14, 2024 15.80 15.86 15.46 15.70 2,405 +0.29(+1.88%)
Jun 13, 2024 15.41 15.41 15.41 15.41 800 -0.60(-3.75%)
Jun 12, 2024 15.30 16.01 15.30 16.01 2,501 +0.38(+2.43%)
Jun 11, 2024 15.52 15.79 15.52 15.63 2,196 +0.33(+2.16%)
Jun 10, 2024 15.20 15.47 15.20 15.30 1,064 +0.10(+0.66%)
Jun 07, 2024 15.20 15.20 15.20 15.20 515 +0.04(+0.26%)
Jun 06, 2024 15.45 15.45 15.05 15.16 749 -0.06(-0.39%)
Jun 05, 2024 15.25 15.40 15.22 15.22 1,553 -0.38(-2.44%)
Jun 04, 2024 15.53 15.60 15.13 15.60 4,987 +0.34(+2.23%)
Jun 03, 2024 15.35 15.50 15.26 15.26 5,681 +0.00(+0.00%)
May 31, 2024 15.70 15.79 15.26 15.26 3,408 -0.55(-3.48%)
May 30, 2024 15.77 16.33 15.77 15.81 4,563 -0.09(-0.57%)
May 29, 2024 15.51 15.91 15.31 15.90 2,860 +0.18(+1.15%)
May 28, 2024 15.90 16.00 14.76 15.72 7,136 -0.52(-3.20%)
May 24, 2024 15.70 16.26 15.50 16.24 4,626 +0.37(+2.33%)
May 23, 2024 15.87 15.87 15.87 15.87 380 -0.42(-2.58%)
May 22, 2024 15.65 16.29 15.65 16.29 1,169 +0.04(+0.25%)
May 21, 2024 16.00 16.43 16.00 16.25 6,527 +0.24(+1.50%)
May 20, 2024 16.00 16.19 16.00 16.01 3,619 -0.20(-1.23%)
May 17, 2024 16.21 16.21 16.21 16.21 686 -0.46(-2.76%)
May 15, 2024 16.67 928 +0.42(+2.58%)
May 14, 2024 16.50 16.62 16.25 16.25 5,636 -0.25(-1.52%)
May 13, 2024 16.19 16.50 16.00 16.50 15,988 -0.23(-1.37%)
May 10, 2024 15.50 17.16 15.50 16.73 12,087 +0.35(+2.14%)
May 09, 2024 16.27 16.53 16.01 16.38 12,560 -0.59(-3.48%)
May 08, 2024 16.39 16.97 16.01 16.97 3,532 +1.15(+7.27%)
May 07, 2024 15.82 15.82 15.82 15.82 1,564 -0.23(-1.43%)
May 06, 2024 16.25 16.47 16.05 16.05 3,332 -0.42(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.