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

Hudson Global (NQ: HSON )

17.32 +0.40 (+2.36%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 9.420 9.430 9.300 9.310 5,100 -0.12(-1.27%)
Jul 30, 2020 9.375 9.430 9.300 9.430 742 +0.05(+0.53%)
Jul 29, 2020 9.350 9.380 9.345 9.380 2,421 +0.00(+0.00%)
Jul 28, 2020 9.250 9.380 9.250 9.380 5,143 +0.12(+1.30%)
Jul 27, 2020 9.320 9.336 9.250 9.260 4,644 -0.08(-0.86%)
Jul 24, 2020 9.300 9.360 9.300 9.340 400 +0.03(+0.32%)
Jul 23, 2020 9.240 9.310 9.240 9.310 961 +0.12(+1.31%)
Jul 22, 2020 9.100 9.380 9.060 9.190 15,902 +0.09(+0.99%)
Jul 21, 2020 9.110 9.120 9.061 9.100 4,193 -0.01(-0.11%)
Jul 20, 2020 8.980 9.110 8.870 9.110 15,323 +0.13(+1.45%)
Jul 17, 2020 8.950 8.980 8.900 8.980 3,800 +0.15(+1.70%)
Jul 16, 2020 8.810 8.970 8.810 8.830 1,601 -0.12(-1.34%)
Jul 15, 2020 8.940 8.980 8.650 8.950 21,459 +0.04(+0.45%)
Jul 14, 2020 8.800 8.910 8.690 8.910 2,978 +0.09(+0.99%)
Jul 13, 2020 8.930 8.930 8.630 8.823 5,944 +0.04(+0.49%)
Jul 10, 2020 8.820 8.880 8.780 8.780 3,300 +0.01(+0.11%)
Jul 09, 2020 8.820 8.830 8.770 8.770 2,443 -0.08(-0.90%)
Jul 08, 2020 8.900 8.900 8.850 8.850 796 +0.04(+0.45%)
Jul 07, 2020 8.830 8.835 8.790 8.810 2,752 -0.04(-0.45%)
Jul 06, 2020 8.880 8.990 8.815 8.850 4,172 -0.04(-0.42%)
Jul 02, 2020 8.930 8.930 8.887 8.887 800 +0.01(+0.08%)
Jul 01, 2020 8.660 8.930 8.640 8.880 2,499 +0.08(+0.91%)
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%)
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.