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

Hudson Global (NQ: HSON )

16.50 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 30, 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 (%)
Jan 31, 2013 43.96 46.26 43.77 46.16 5,361 +2.21(+5.02%)
Jan 30, 2013 45.40 45.40 43.67 43.96 1,859 -1.73(-3.78%)
Jan 29, 2013 45.20 45.88 43.96 45.68 4,356 +0.29(+0.63%)
Jan 28, 2013 42.90 45.49 42.90 45.40 2,764 +2.88(+6.77%)
Jan 25, 2013 44.82 44.82 42.23 42.52 1,677 -1.82(-4.11%)
Jan 24, 2013 44.82 45.11 44.15 44.34 1,365 -0.38(-0.86%)
Jan 23, 2013 43.67 45.11 43.48 44.72 5,876 +1.15(+2.64%)
Jan 22, 2013 44.44 44.53 41.75 43.57 2,913 -0.96(-2.16%)
Jan 18, 2013 44.34 44.63 43.67 44.53 3,185 +0.00(+0.00%)
Jan 17, 2013 44.15 44.82 43.67 44.53 1,618 +0.67(+1.53%)
Jan 16, 2013 44.53 44.63 43.67 43.86 639 -0.96(-2.14%)
Jan 15, 2013 43.96 45.20 43.96 44.82 3,495 +0.29(+0.65%)
Jan 14, 2013 44.44 44.94 44.44 44.53 3,204 -0.29(-0.64%)
Jan 11, 2013 45.30 47.03 44.15 44.82 2,685 -0.29(-0.64%)
Jan 10, 2013 45.11 45.78 44.53 45.11 1,059 +0.19(+0.43%)
Jan 09, 2013 44.24 45.40 44.15 44.92 7,932 +1.15(+2.63%)
Jan 08, 2013 43.29 45.49 43.19 43.77 3,158 +0.58(+1.33%)
Jan 07, 2013 44.15 45.78 43.19 43.19 2,065 -1.54(-3.43%)
Jan 04, 2013 45.20 45.97 43.96 44.72 6,941 -0.10(-0.21%)
Jan 03, 2013 45.88 46.07 44.44 44.82 9,219 -0.67(-1.48%)
Jan 02, 2013 44.63 46.55 43.19 45.49 12,515 +2.30(+5.33%)
Dec 31, 2012 42.90 43.77 42.71 43.19 3,680 +0.48(+1.12%)
Dec 28, 2012 42.71 43.19 42.23 42.71 3,739 +0.00(+0.00%)
Dec 27, 2012 43.29 43.29 42.47 42.71 3,753 -0.38(-0.89%)
Dec 26, 2012 43.09 43.86 42.52 43.09 2,359 -0.19(-0.44%)
Dec 24, 2012 43.19 43.86 42.42 43.29 832 -0.10(-0.22%)
Dec 21, 2012 43.77 43.77 42.04 43.38 20,812 -0.48(-1.09%)
Dec 20, 2012 43.00 43.96 41.83 43.86 6,160 -0.48(-1.08%)
Dec 19, 2012 43.96 44.63 42.61 44.34 6,156 -0.10(-0.22%)
Dec 18, 2012 42.33 45.20 40.60 44.44 27,852 +2.40(+5.71%)
Dec 17, 2012 40.12 42.13 38.97 42.04 3,862 +2.21(+5.54%)
Dec 14, 2012 38.87 40.60 38.01 39.83 7,432 +0.67(+1.72%)
Dec 13, 2012 39.73 40.50 38.58 39.16 1,670 -0.38(-0.97%)
Dec 12, 2012 40.50 40.69 39.35 39.54 3,007 -0.86(-2.14%)
Dec 11, 2012 39.73 40.98 39.45 40.41 6,933 +0.48(+1.20%)
Dec 10, 2012 40.60 41.08 38.87 39.93 1,941 -0.67(-1.65%)
Dec 07, 2012 42.04 42.04 40.31 40.60 1,584 -0.96(-2.31%)
Dec 06, 2012 40.41 41.65 39.83 41.56 1,243 +0.96(+2.36%)
Dec 05, 2012 42.61 42.61 40.12 40.60 2,714 -1.54(-3.64%)
Dec 04, 2012 42.81 42.81 41.13 42.13 2,091 +0.00(+0.00%)
Nov 30, 2012 43.48 43.67 41.65 42.13 2,965 -1.06(-2.44%)
Nov 29, 2012 42.90 43.57 42.13 43.19 2,313 +1.06(+2.51%)
Nov 28, 2012 41.56 42.33 41.56 42.13 1,178 +0.67(+1.62%)
Nov 27, 2012 40.41 42.52 40.31 41.46 2,279 +1.06(+2.61%)
Nov 26, 2012 40.21 41.27 40.21 40.41 7,675 +0.10(+0.24%)
Nov 23, 2012 40.60 40.60 38.68 40.31 1,736 -0.19(-0.47%)
Nov 21, 2012 39.54 40.79 38.87 40.50 2,125 +1.15(+2.93%)
Nov 20, 2012 40.02 40.12 39.16 39.35 1,871 -0.96(-2.38%)
Nov 19, 2012 39.25 41.27 38.97 40.31 5,479 +1.63(+4.22%)
Nov 16, 2012 37.81 40.02 37.14 38.68 7,875 +0.58(+1.51%)
Nov 15, 2012 38.77 39.16 36.66 38.10 6,833 -0.58(-1.49%)
Nov 14, 2012 42.23 42.52 38.39 38.68 4,321 -3.26(-7.78%)
Nov 13, 2012 41.37 43.29 40.98 41.94 4,361 +0.19(+0.46%)
Nov 12, 2012 42.04 43.29 41.37 41.75 2,659 -0.19(-0.46%)
Nov 09, 2012 41.46 43.38 41.46 41.94 30,004 -0.48(-1.13%)
Nov 08, 2012 42.13 43.19 42.13 42.42 19,388 +0.24(+0.57%)
Nov 07, 2012 41.94 44.05 40.50 42.18 8,159 -0.72(-1.68%)
Nov 06, 2012 42.90 43.96 42.13 42.90 2,707 +0.86(+2.05%)
Nov 05, 2012 41.27 43.19 41.27 42.04 3,166 +0.86(+2.10%)
Nov 02, 2012 42.33 43.00 40.69 41.17 5,114 -0.77(-1.83%)
Nov 01, 2012 39.16 42.33 39.16 41.94 7,870 +3.17(+8.17%)
Oct 31, 2012 39.83 39.83 38.29 38.77 2,591 -1.15(-2.88%)
Oct 26, 2012 39.54 39.93 39.93 39.93 4,844 +0.48(+1.22%)
Oct 25, 2012 40.12 40.12 39.16 39.45 1,758 +0.00(+0.00%)
Oct 24, 2012 39.25 39.93 38.58 39.45 2,959 +0.48(+1.23%)
Oct 23, 2012 38.68 39.16 38.30 38.97 3,240 -0.38(-0.98%)
Oct 19, 2012 40.02 40.89 38.49 39.35 7,143 -1.34(-3.30%)
Oct 18, 2012 43.67 44.44 39.25 40.69 4,920 -3.17(-7.22%)
Oct 17, 2012 43.29 44.15 42.04 43.86 4,061 +0.67(+1.56%)
Oct 16, 2012 43.67 43.67 42.81 43.19 1,971 +0.00(+0.00%)
Oct 15, 2012 43.19 43.19 42.04 43.19 2,165 +0.10(+0.22%)
Oct 12, 2012 42.71 43.38 41.85 43.09 3,460 +0.29(+0.67%)
Oct 11, 2012 43.67 43.67 42.61 42.81 1,593 -0.10(-0.22%)
Oct 10, 2012 42.04 42.90 42.04 42.90 735 +0.86(+2.05%)
Oct 09, 2012 42.81 42.81 41.85 42.04 1,141 -1.34(-3.10%)
Oct 08, 2012 43.67 44.34 43.19 43.38 3,719 -0.77(-1.74%)
Oct 05, 2012 44.63 44.63 41.94 44.15 8,826 -0.38(-0.86%)
Oct 04, 2012 44.15 44.63 43.29 44.53 4,302 +0.86(+1.98%)
Oct 03, 2012 44.34 44.63 43.38 43.67 5,756 -0.38(-0.87%)
Oct 02, 2012 44.34 44.34 43.86 44.05 3,074 +0.19(+0.44%)
Oct 01, 2012 43.19 44.63 43.19 43.86 6,037 +1.06(+2.47%)
Sep 28, 2012 43.57 43.57 41.95 42.81 17,767 -1.15(-2.62%)
Sep 27, 2012 44.63 44.63 41.85 43.96 4,606 -0.48(-1.08%)
Sep 26, 2012 44.15 44.53 43.39 44.44 3,931 +0.58(+1.31%)
Sep 25, 2012 44.53 44.53 43.29 43.86 6,864 -0.19(-0.44%)
Sep 24, 2012 42.90 44.44 42.90 44.05 9,007 +0.86(+2.00%)
Sep 21, 2012 44.05 44.05 42.04 43.19 17,030 +0.38(+0.90%)
Sep 20, 2012 43.09 43.19 41.75 42.81 1,621 -0.77(-1.76%)
Sep 19, 2012 44.63 44.63 42.90 43.57 3,421 -1.15(-2.58%)
Sep 18, 2012 45.20 45.20 43.77 44.72 3,681 -0.58(-1.27%)
Sep 17, 2012 44.15 45.40 43.48 45.30 4,689 +0.58(+1.29%)
Sep 14, 2012 44.63 44.72 43.00 44.72 8,535 +0.58(+1.30%)
Sep 13, 2012 42.33 45.11 41.85 44.15 7,204 +1.82(+4.31%)
Sep 12, 2012 42.81 43.48 41.56 42.33 3,171 -0.48(-1.12%)
Sep 11, 2012 42.42 42.90 40.79 42.81 2,252 +0.67(+1.59%)
Sep 10, 2012 42.13 42.90 41.27 42.13 2,811 -0.29(-0.68%)
Sep 07, 2012 44.92 44.92 41.56 42.42 8,465 -2.02(-4.54%)
Sep 06, 2012 44.63 45.11 43.09 44.44 6,506 +0.19(+0.43%)
Sep 05, 2012 44.15 45.40 43.19 44.24 5,173 +0.67(+1.54%)
Sep 04, 2012 44.72 44.72 41.76 43.57 2,716 -0.96(-2.16%)
Aug 31, 2012 44.82 44.92 43.48 44.53 1,296 +0.38(+0.87%)
Aug 30, 2012 44.15 44.72 42.61 44.15 2,498 -0.38(-0.86%)
Aug 29, 2012 43.96 44.92 43.48 44.53 4,870 +0.05(+0.11%)
Aug 27, 2012 43.09 44.63 42.81 44.48 1,067 +1.58(+3.69%)
Aug 24, 2012 40.12 44.24 40.02 42.90 4,909 +2.40(+5.92%)
Aug 23, 2012 40.21 40.60 39.06 40.50 1,951 +0.19(+0.48%)
Aug 22, 2012 44.05 44.05 37.91 40.31 1,675 -1.63(-3.89%)
Aug 21, 2012 43.86 45.11 41.94 41.94 4,858 -1.54(-3.53%)
Aug 20, 2012 44.82 44.92 43.19 43.48 4,439 -1.54(-3.41%)
Aug 17, 2012 42.23 45.11 41.46 45.01 5,220 +2.59(+6.11%)
Aug 16, 2012 39.45 42.71 39.06 42.42 3,346 +2.98(+7.54%)
Aug 15, 2012 36.85 40.41 36.85 39.45 2,456 +2.40(+6.48%)
Aug 14, 2012 39.25 39.25 37.05 37.05 1,442 -1.63(-4.22%)
Aug 13, 2012 37.62 38.87 37.33 38.68 4,542 +0.96(+2.54%)
Aug 10, 2012 39.49 39.64 37.14 37.72 3,558 -1.63(-4.15%)
Aug 09, 2012 40.69 41.46 39.16 39.35 3,506 -1.63(-3.98%)
Aug 08, 2012 41.75 42.23 39.73 40.98 5,142 -0.96(-2.29%)
Aug 07, 2012 45.11 45.11 41.65 41.94 8,656 -2.50(-5.62%)
Aug 06, 2012 41.37 44.63 41.17 44.44 5,379 +3.26(+7.93%)
Aug 03, 2012 40.21 41.94 39.16 41.17 6,695 +2.21(+5.67%)
Aug 02, 2012 39.64 40.19 38.87 38.97 5,847 -1.54(-3.79%)
Aug 01, 2012 43.96 43.96 40.31 40.50 9,417 -3.17(-7.25%)
Jul 31, 2012 42.71 44.05 42.33 43.67 17,564 +0.38(+0.89%)
Jul 30, 2012 44.05 44.63 43.19 43.29 4,375 -0.77(-1.74%)
Jul 27, 2012 42.71 44.05 41.46 44.05 8,186 +1.73(+4.08%)
Jul 26, 2012 40.89 43.19 40.79 42.33 15,243 +2.50(+6.27%)
Jul 25, 2012 40.79 40.98 38.97 39.83 6,436 -0.38(-0.95%)
Jul 24, 2012 41.85 41.85 39.93 40.21 4,763 -1.54(-3.68%)
Jul 23, 2012 41.27 42.23 38.20 41.75 8,011 -0.58(-1.36%)
Jul 20, 2012 42.13 42.90 41.75 42.33 5,321 +0.10(+0.23%)
Jul 19, 2012 42.61 43.19 41.65 42.23 7,025 -0.19(-0.45%)
Jul 18, 2012 43.09 44.34 42.13 42.42 5,687 -0.67(-1.56%)
Jul 17, 2012 41.75 43.38 40.21 43.09 7,867 +1.92(+4.66%)
Jul 16, 2012 41.17 42.61 40.31 41.17 2,652 -0.29(-0.69%)
Jul 13, 2012 40.60 41.56 39.83 41.46 4,952 +0.77(+1.89%)
Jul 12, 2012 39.16 40.89 38.20 40.69 4,246 +1.06(+2.66%)
Jul 11, 2012 38.20 40.02 37.43 39.64 15,541 +1.34(+3.51%)
Jul 10, 2012 38.97 39.25 37.43 38.29 15,727 -0.38(-0.99%)
Jul 09, 2012 39.25 39.35 36.28 38.68 8,961 -0.86(-2.18%)
Jul 06, 2012 39.35 40.31 38.29 39.54 14,349 -0.29(-0.72%)
Jul 05, 2012 39.64 40.50 39.35 39.83 11,953 -0.10(-0.24%)
Jul 03, 2012 39.64 40.79 39.16 39.93 4,078 -0.10(-0.24%)
Jul 02, 2012 39.93 40.79 37.81 40.02 18,169 +0.00(+0.00%)
Jun 29, 2012 35.90 41.56 35.90 40.02 32,487 +4.61(+13.01%)
Jun 28, 2012 34.84 35.61 34.50 35.42 3,845 +0.19(+0.54%)
Jun 27, 2012 33.98 35.32 33.87 35.22 9,113 +1.44(+4.26%)
Jun 26, 2012 33.69 34.55 32.59 33.78 8,498 +0.29(+0.86%)
Jun 25, 2012 34.36 34.36 31.67 33.50 6,036 -1.63(-4.64%)
Jun 22, 2012 34.17 35.80 33.30 35.13 42,637 +1.06(+3.10%)
Jun 21, 2012 35.51 36.18 33.59 34.07 5,104 -1.54(-4.31%)
Jun 20, 2012 36.76 36.95 35.32 35.61 13,360 -1.34(-3.64%)
Jun 19, 2012 35.03 37.24 34.46 36.95 11,468 +2.11(+6.06%)
Jun 18, 2012 36.37 37.43 33.40 34.84 7,732 -1.63(-4.47%)
Jun 15, 2012 33.30 36.95 32.54 36.47 22,012 +3.07(+9.20%)
Jun 14, 2012 31.96 33.59 31.00 33.40 5,171 +1.54(+4.82%)
Jun 13, 2012 34.07 34.07 31.29 31.86 8,158 -2.11(-6.21%)
Jun 12, 2012 35.51 35.80 33.40 33.98 3,707 -1.25(-3.54%)
Jun 11, 2012 37.72 37.72 35.22 35.22 7,137 -1.92(-5.17%)
Jun 08, 2012 37.05 37.62 36.57 37.14 4,292 +0.19(+0.52%)
Jun 07, 2012 38.97 39.16 36.76 36.95 6,410 -1.73(-4.47%)
Jun 06, 2012 36.85 38.68 36.66 38.68 4,106 +2.30(+6.33%)
Jun 05, 2012 37.05 37.43 35.80 36.37 8,202 -1.06(-2.82%)
Jun 04, 2012 35.03 37.53 34.41 37.43 19,494 +3.36(+9.86%)
Jun 01, 2012 37.05 37.05 33.88 34.07 6,169 -3.84(-10.13%)
May 31, 2012 38.68 39.73 36.57 37.91 7,775 -0.48(-1.25%)
May 30, 2012 39.16 39.16 37.62 38.39 7,420 -1.34(-3.38%)
May 29, 2012 36.76 40.89 36.76 39.73 47,394 +2.02(+5.34%)
May 25, 2012 39.45 41.65 37.53 37.72 3,298 -1.63(-4.15%)
May 24, 2012 38.20 39.73 37.33 39.35 7,924 +1.06(+2.76%)
May 23, 2012 36.57 38.87 35.70 38.29 5,641 +1.25(+3.37%)
May 22, 2012 39.93 40.79 36.76 37.05 7,097 -2.78(-6.99%)
May 21, 2012 39.45 39.83 38.49 39.83 4,123 +0.48(+1.22%)
May 18, 2012 38.10 40.02 38.01 39.35 9,354 +0.86(+2.24%)
May 17, 2012 39.64 40.21 38.49 38.49 6,087 -1.15(-2.91%)
May 16, 2012 38.87 40.31 38.68 39.64 4,433 +0.96(+2.48%)
May 15, 2012 40.12 40.60 38.58 38.68 2,498 -1.54(-3.82%)
May 14, 2012 39.06 41.27 39.06 40.21 3,483 +0.48(+1.21%)
May 11, 2012 40.50 40.50 38.97 39.73 13,241 -1.25(-3.04%)
May 10, 2012 42.71 42.71 40.69 40.98 2,335 -1.34(-3.17%)
May 09, 2012 40.21 42.90 40.21 42.33 13,872 +1.34(+3.28%)
May 08, 2012 42.33 42.61 40.21 40.98 8,452 -1.82(-4.26%)
May 07, 2012 43.09 44.92 41.75 42.81 14,956 -1.34(-3.04%)
May 04, 2012 45.78 45.88 42.71 44.15 14,340 -1.92(-4.17%)
May 03, 2012 47.60 47.99 45.30 46.07 8,692 -1.63(-3.42%)
May 02, 2012 47.89 47.89 46.36 47.70 9,526 -0.38(-0.80%)
May 01, 2012 47.99 48.95 47.51 48.08 17,347 -4.13(-7.90%)
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.