Skip to main content

Hudson Global (NQ: HSON )

17.65 -0.46 (-2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.28 26.28 25.25 25.52 18,108 -0.86(-3.26%)
Feb 27, 2023 26.43 26.49 26.38 26.38 1,921 +0.09(+0.34%)
Feb 24, 2023 26.20 26.88 26.20 26.29 8,795 -0.49(-1.83%)
Feb 23, 2023 26.78 26.78 26.78 26.78 609 +0.22(+0.83%)
Feb 22, 2023 26.91 26.91 26.41 26.56 1,607 +0.21(+0.80%)
Feb 21, 2023 26.43 26.73 26.03 26.35 2,617 +0.05(+0.19%)
Feb 17, 2023 26.30 26.35 26.30 26.30 1,038 +0.00(+0.02%)
Feb 16, 2023 25.75 26.30 25.68 26.30 3,190 +0.67(+2.59%)
Feb 15, 2023 25.61 26.18 25.60 25.63 9,929 +0.07(+0.27%)
Feb 14, 2023 25.41 25.79 25.41 25.56 2,626 -0.03(-0.10%)
Feb 13, 2023 26.00 26.23 25.35 25.59 4,742 +0.14(+0.53%)
Feb 10, 2023 25.60 25.88 25.41 25.45 3,691 -0.09(-0.35%)
Feb 09, 2023 26.00 27.10 25.40 25.54 19,950 -0.07(-0.27%)
Feb 08, 2023 25.50 26.05 25.34 25.61 8,385 +0.11(+0.43%)
Feb 07, 2023 25.84 25.84 25.40 25.50 3,498 +0.24(+0.95%)
Feb 06, 2023 25.46 26.01 25.01 25.26 5,689 -0.38(-1.48%)
Feb 03, 2023 25.40 26.46 25.40 25.64 11,674 -0.35(-1.35%)
Feb 02, 2023 25.51 26.10 25.26 25.99 12,144 +0.77(+3.05%)
Feb 01, 2023 24.95 25.85 24.95 25.22 11,157 +0.27(+1.08%)
Jan 31, 2023 25.10 26.11 24.50 24.95 24,913 +0.60(+2.46%)
Jan 30, 2023 25.09 25.22 24.35 24.35 9,162 -0.74(-2.95%)
Jan 27, 2023 25.50 25.61 25.05 25.09 8,658 -0.46(-1.80%)
Jan 26, 2023 26.25 26.25 24.85 25.55 22,725 +0.11(+0.43%)
Jan 25, 2023 25.01 25.44 24.82 25.44 5,484 +0.82(+3.33%)
Jan 24, 2023 25.53 25.59 24.54 24.62 17,248 -0.79(-3.11%)
Jan 23, 2023 25.05 26.05 25.05 25.41 16,780 +0.35(+1.40%)
Jan 20, 2023 25.16 25.26 25.01 25.06 8,424 -0.14(-0.56%)
Jan 19, 2023 24.98 25.50 24.01 25.20 17,297 +0.56(+2.27%)
Jan 18, 2023 25.19 25.37 24.35 24.64 15,642 -0.44(-1.75%)
Jan 17, 2023 25.28 26.10 24.75 25.08 8,502 -0.33(-1.32%)
Jan 13, 2023 25.94 26.02 24.13 25.41 12,632 -0.61(-2.33%)
Jan 12, 2023 26.99 26.99 26.00 26.02 8,806 +0.39(+1.52%)
Jan 11, 2023 26.60 27.10 25.63 25.63 12,815 -0.98(-3.68%)
Jan 10, 2023 25.15 26.89 24.89 26.61 25,044 +1.50(+5.97%)
Jan 09, 2023 24.11 25.25 24.11 25.11 5,154 +1.59(+6.76%)
Jan 06, 2023 23.52 23.52 23.52 23.52 2,045 +0.22(+0.94%)
Jan 05, 2023 23.73 23.73 23.30 23.30 5,934 -0.20(-0.85%)
Jan 04, 2023 23.61 24.50 23.23 23.50 22,405 -0.02(-0.09%)
Jan 03, 2023 23.22 23.76 22.99 23.52 11,443 +0.89(+3.93%)
Dec 30, 2022 23.47 23.62 22.63 22.63 10,557 -1.24(-5.19%)
Dec 29, 2022 23.05 25.75 23.05 23.87 8,051 +1.07(+4.69%)
Dec 28, 2022 23.04 24.11 22.58 22.80 30,891 -0.38(-1.66%)
Dec 27, 2022 22.90 23.49 22.75 23.18 11,975 -0.36(-1.51%)
Dec 23, 2022 22.90 23.75 22.90 23.54 8,785 +0.37(+1.60%)
Dec 22, 2022 23.49 23.55 22.35 23.17 18,948 +0.11(+0.48%)
Dec 21, 2022 23.26 23.53 23.06 23.06 4,214 -0.05(-0.22%)
Dec 20, 2022 23.11 24.25 22.64 23.11 8,147 +0.26(+1.14%)
Dec 19, 2022 22.83 24.15 22.51 22.85 26,567 -0.49(-2.10%)
Dec 16, 2022 23.19 24.25 22.85 23.34 8,294 -0.27(-1.14%)
Dec 15, 2022 23.90 25.18 23.61 23.61 17,142 -0.51(-2.11%)
Dec 14, 2022 24.66 25.44 24.12 24.12 3,796 -0.89(-3.56%)
Dec 13, 2022 24.50 26.50 24.03 25.01 10,708 +1.35(+5.71%)
Dec 12, 2022 23.72 25.19 23.56 23.66 13,559 -0.54(-2.23%)
Dec 09, 2022 24.81 25.60 24.20 24.20 15,693 -0.95(-3.79%)
Dec 08, 2022 25.26 26.18 24.00 25.15 7,220 +0.10(+0.41%)
Dec 07, 2022 26.06 26.35 24.33 25.05 18,244 +0.07(+0.28%)
Dec 06, 2022 25.05 25.82 24.51 24.98 18,596 -0.08(-0.32%)
Dec 05, 2022 26.07 26.07 24.54 25.06 13,229 -0.97(-3.73%)
Dec 02, 2022 25.01 26.78 25.01 26.03 11,334 +0.85(+3.38%)
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.