Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Global (NQ: HSON )

16.47 -0.03 (-0.18%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.37 10.40 10.30 10.30 4,300 -0.33(-3.10%)
Oct 29, 2020 10.43 10.63 10.41 10.63 778 +0.11(+1.05%)
Oct 28, 2020 10.05 10.57 10.05 10.52 6,922 +0.34(+3.34%)
Oct 27, 2020 10.15 10.18 10.15 10.18 2,021 +0.14(+1.39%)
Oct 26, 2020 10.14 10.14 10.04 10.04 228 -0.13(-1.28%)
Oct 23, 2020 10.17 10.17 10.17 10.17 100 +0.07(+0.69%)
Oct 22, 2020 9.887 10.19 9.887 10.10 4,959 +0.21(+2.10%)
Oct 21, 2020 10.04 10.12 9.710 9.892 4,479 -0.22(-2.16%)
Oct 20, 2020 10.09 10.12 10.01 10.11 7,627 +0.08(+0.80%)
Oct 19, 2020 10.11 10.15 10.01 10.03 3,100 -0.01(-0.10%)
Oct 16, 2020 10.10 10.10 10.00 10.04 4,400 +0.03(+0.26%)
Oct 15, 2020 10.10 10.17 10.01 10.01 918 -0.02(-0.23%)
Oct 14, 2020 10.05 10.05 9.950 10.04 22,489 +0.10(+0.97%)
Oct 13, 2020 9.880 10.16 9.770 9.940 1,977 +0.05(+0.51%)
Oct 12, 2020 9.910 10.00 9.890 9.890 3,160 -0.02(-0.20%)
Oct 09, 2020 10.01 10.01 9.850 9.910 4,400 +0.01(+0.10%)
Oct 08, 2020 10.00 10.00 9.900 9.900 2,390 -0.15(-1.49%)
Oct 07, 2020 10.13 10.13 10.04 10.05 1,275 +0.08(+0.80%)
Oct 06, 2020 9.950 10.15 9.870 9.970 7,461 -0.09(-0.89%)
Oct 05, 2020 9.870 10.12 9.795 10.06 1,930 +0.35(+3.60%)
Oct 02, 2020 9.370 9.825 9.370 9.710 11,700 +0.33(+3.52%)
Oct 01, 2020 9.690 9.690 9.380 9.380 2,755 -0.29(-3.05%)
Sep 30, 2020 9.675 9.675 9.675 9.675 758 +0.14(+1.42%)
Sep 29, 2020 9.620 9.640 9.540 9.540 2,509 -0.21(-2.10%)
Sep 28, 2020 9.745 9.745 9.745 9.745 118 +0.13(+1.40%)
Sep 25, 2020 9.370 9.610 9.365 9.610 1,300 +0.31(+3.33%)
Sep 24, 2020 9.480 9.480 9.110 9.300 7,793 -0.09(-0.96%)
Sep 23, 2020 9.440 9.524 9.390 9.390 3,970 -0.18(-1.90%)
Sep 22, 2020 9.450 9.742 9.420 9.572 5,583 +0.06(+0.65%)
Sep 21, 2020 9.660 9.760 9.500 9.510 7,165 -0.18(-1.86%)
Sep 18, 2020 9.520 9.704 9.520 9.690 1,400 +0.05(+0.52%)
Sep 17, 2020 9.570 9.640 9.243 9.640 3,351 +0.06(+0.63%)
Sep 16, 2020 9.665 9.665 9.580 9.580 588 -0.04(-0.36%)
Sep 15, 2020 9.710 9.710 9.540 9.615 744 -0.01(-0.11%)
Sep 14, 2020 9.610 9.720 9.500 9.626 1,280 +0.23(+2.40%)
Sep 11, 2020 9.660 9.750 9.346 9.400 4,600 -0.14(-1.47%)
Sep 10, 2020 9.641 9.641 9.540 9.540 629 -0.08(-0.78%)
Sep 09, 2020 9.600 9.685 9.343 9.615 3,540 +0.04(+0.40%)
Sep 08, 2020 9.565 9.577 9.310 9.577 538 +0.22(+2.39%)
Sep 04, 2020 9.710 9.790 9.300 9.354 8,000 -0.15(-1.57%)
Sep 03, 2020 9.670 9.728 9.500 9.503 5,406 -0.25(-2.54%)
Sep 02, 2020 9.670 9.830 9.670 9.750 925 +0.07(+0.78%)
Sep 01, 2020 9.695 9.760 9.623 9.675 8,769 +0.07(+0.68%)
Aug 31, 2020 9.820 9.820 9.570 9.610 3,630 -0.16(-1.64%)
Aug 28, 2020 9.800 9.800 9.680 9.770 400 -0.03(-0.31%)
Aug 27, 2020 9.800 9.800 9.800 122 +0.00(+0.00%)
Aug 26, 2020 9.775 9.806 9.700 9.800 7,166 +0.03(+0.31%)
Aug 25, 2020 9.850 9.850 9.770 9.770 767 -0.05(-0.51%)
Aug 24, 2020 9.840 9.930 9.807 9.820 1,470 +0.00(+0.00%)
Aug 21, 2020 9.820 9.850 9.760 9.820 10,600 +0.01(+0.10%)
Aug 20, 2020 9.870 9.870 9.750 9.810 5,040 +0.04(+0.41%)
Aug 19, 2020 9.709 9.779 9.709 9.770 1,570 +0.12(+1.30%)
Aug 18, 2020 9.590 9.645 9.580 9.645 720 +0.07(+0.78%)
Aug 17, 2020 9.650 9.650 9.570 9.570 1,340 -0.23(-2.35%)
Aug 14, 2020 9.800 9.801 9.800 9.800 400 +0.30(+3.16%)
Aug 13, 2020 9.541 9.541 9.500 9.500 755 -0.01(-0.11%)
Aug 12, 2020 9.500 9.550 9.500 9.510 1,022 +0.25(+2.70%)
Aug 11, 2020 9.820 9.960 9.240 9.260 7,234 -0.51(-5.22%)
Aug 10, 2020 10.02 10.02 9.770 9.770 1,765 -0.05(-0.51%)
Aug 07, 2020 9.820 9.820 9.820 9.820 200 +0.07(+0.72%)
Aug 06, 2020 10.00 10.12 9.650 9.750 15,079 -0.41(-4.04%)
Aug 05, 2020 9.710 10.18 9.710 10.16 7,240 +0.15(+1.50%)
Aug 04, 2020 9.900 10.01 9.890 10.01 1,764 +0.11(+1.11%)
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.