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

Hudson Global (NQ: HSON )

16.73 +0.35 (+2.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2020 8.710 8.970 8.640 8.800 31,303 +0.20(+2.33%)
Jun 29, 2020 9.100 9.100 8.515 8.600 6,785 +0.22(+2.63%)
Jun 26, 2020 8.870 8.890 8.380 8.380 16,800 -0.45(-5.10%)
Jun 25, 2020 9.000 9.020 8.830 8.830 6,448 -0.26(-2.86%)
Jun 24, 2020 9.090 9.090 9.090 427 +0.00(+0.00%)
Jun 23, 2020 9.050 9.100 9.030 9.090 9,318 +0.01(+0.11%)
Jun 22, 2020 9.067 9.098 8.870 9.080 11,109 -0.02(-0.22%)
Jun 19, 2020 8.970 9.130 8.950 9.100 7,700 +0.04(+0.44%)
Jun 18, 2020 8.960 9.090 8.830 9.060 1,561 +0.10(+1.12%)
Jun 17, 2020 8.900 8.960 8.760 8.960 6,621 +0.13(+1.47%)
Jun 16, 2020 8.890 9.010 8.800 8.830 4,098 -0.22(-2.41%)
Jun 15, 2020 8.988 9.120 8.900 9.048 5,864 +0.05(+0.53%)
Jun 12, 2020 8.800 9.000 8.800 9.000 20,400 +0.15(+1.75%)
Jun 11, 2020 8.900 8.900 8.845 8.845 371 -0.04(-0.51%)
Jun 10, 2020 8.960 8.960 8.890 8.890 530 +0.01(+0.11%)
Jun 09, 2020 8.850 8.950 8.800 8.880 4,706 +0.09(+1.02%)
Jun 08, 2020 8.900 9.000 8.770 8.790 5,388 -0.06(-0.68%)
Jun 05, 2020 8.910 8.910 8.850 8.850 1,300 +0.11(+1.26%)
Jun 04, 2020 8.950 8.950 8.740 8.740 1,056 -0.11(-1.24%)
Jun 03, 2020 8.850 8.940 8.827 8.850 4,326 -0.05(-0.56%)
Jun 02, 2020 8.900 8.900 8.900 83 +0.00(+0.00%)
Jun 01, 2020 8.570 8.900 8.560 8.900 3,191 +0.24(+2.77%)
May 29, 2020 8.650 8.900 8.650 8.660 1,200 +0.01(+0.12%)
May 28, 2020 8.980 8.980 8.650 8.650 1,092 -0.25(-2.81%)
May 27, 2020 9.070 9.070 8.830 8.900 4,358 -0.09(-1.00%)
May 26, 2020 9.180 9.180 8.945 8.990 6,453 -0.14(-1.53%)
May 22, 2020 8.810 9.130 8.810 9.130 3,400 +0.38(+4.34%)
May 21, 2020 8.750 8.750 8.750 8.750 593 -0.38(-4.16%)
May 20, 2020 9.130 9.130 9.130 9.130 333 -0.01(-0.11%)
May 19, 2020 9.160 9.160 9.140 9.140 617 +0.14(+1.56%)
May 18, 2020 9.120 9.150 8.840 9.000 1,127 +0.00(+0.00%)
May 15, 2020 8.990 9.000 8.990 9.000 1,400 +0.21(+2.39%)
May 14, 2020 8.850 8.900 8.790 8.790 912 +0.04(+0.46%)
May 13, 2020 9.040 9.120 8.750 8.750 2,667 -0.45(-4.89%)
May 12, 2020 9.200 9.200 9.200 9.200 231 +0.20(+2.22%)
May 11, 2020 9.270 9.270 9.000 9.000 1,398 -0.35(-3.69%)
May 08, 2020 9.250 9.345 9.250 9.345 2,100 -0.05(-0.59%)
May 07, 2020 9.400 9.400 9.400 9.400 602 -0.05(-0.53%)
May 06, 2020 9.440 9.450 9.350 9.450 2,293 +0.00(+0.00%)
May 05, 2020 9.500 9.500 9.400 9.450 14,031 +0.10(+1.07%)
May 04, 2020 9.250 9.350 9.250 9.350 1,824 +0.10(+1.08%)
May 01, 2020 9.250 9.260 9.250 9.250 2,700 -0.18(-1.86%)
Apr 30, 2020 9.420 9.425 9.420 9.425 361 -0.03(-0.32%)
Apr 29, 2020 9.400 9.500 9.400 9.455 5,779 +0.04(+0.41%)
Apr 28, 2020 9.416 9.416 9.416 81 +0.00(+0.00%)
Apr 27, 2020 9.416 9.416 9.416 9.416 308 -0.07(-0.78%)
Apr 24, 2020 9.490 9.490 9.490 9.490 900 +0.00(+0.00%)
Apr 23, 2020 9.490 9.500 9.385 9.490 821 +0.17(+1.82%)
Apr 22, 2020 9.372 9.372 9.320 9.320 619 -0.01(-0.11%)
Apr 21, 2020 9.290 9.330 9.290 9.330 932 +0.02(+0.21%)
Apr 20, 2020 9.110 9.310 8.907 9.310 3,991 +0.18(+1.97%)
Apr 17, 2020 9.022 9.140 8.920 9.130 1,900 +0.46(+5.31%)
Apr 16, 2020 8.990 9.130 8.670 8.670 3,675 -0.28(-3.13%)
Apr 15, 2020 9.010 9.040 8.880 8.950 2,425 -0.14(-1.54%)
Apr 14, 2020 9.140 9.140 9.090 9.090 706 -0.05(-0.55%)
Apr 13, 2020 9.210 9.256 9.140 9.140 1,864 -0.07(-0.76%)
Apr 09, 2020 9.330 9.330 9.210 9.210 6,100 -0.12(-1.29%)
Apr 08, 2020 9.310 9.330 9.210 9.330 851 -0.01(-0.11%)
Apr 07, 2020 8.986 9.340 8.986 9.340 1,945 +0.33(+3.66%)
Apr 06, 2020 9.220 9.260 8.810 9.010 4,646 +0.23(+2.62%)
Apr 03, 2020 9.200 9.200 8.780 8.780 600 -0.27(-2.98%)
Apr 02, 2020 8.940 9.252 8.940 9.050 4,443 +0.25(+2.84%)
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.