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 (%)
Dec 29, 2023 15.35 15.94 15.35 15.49 5,182 +0.46(+3.06%)
Dec 28, 2023 15.06 15.50 15.00 15.03 12,286 -0.53(-3.41%)
Dec 27, 2023 15.70 16.00 15.56 15.56 3,771 -0.09(-0.58%)
Dec 26, 2023 16.55 16.55 15.02 15.65 3,583 +0.06(+0.38%)
Dec 22, 2023 16.50 16.50 15.59 15.59 3,970 -0.41(-2.56%)
Dec 21, 2023 15.80 16.29 15.80 16.00 3,209 -0.20(-1.23%)
Dec 20, 2023 16.30 16.30 16.00 16.20 4,831 -0.10(-0.61%)
Dec 19, 2023 16.30 16.30 16.30 16.30 1,401 +0.64(+4.09%)
Dec 18, 2023 15.71 15.83 15.65 15.66 1,998 -0.15(-0.95%)
Dec 15, 2023 15.81 15.81 15.77 15.81 1,777 -0.64(-3.89%)
Dec 14, 2023 16.36 16.45 15.65 16.45 7,219 +0.15(+0.92%)
Dec 13, 2023 15.97 16.30 15.90 16.30 2,112 +0.50(+3.16%)
Dec 12, 2023 16.20 16.49 15.80 15.80 3,289 -1.10(-6.51%)
Dec 11, 2023 17.11 17.50 16.85 16.90 4,075 -0.10(-0.59%)
Dec 08, 2023 16.25 17.25 16.25 17.00 5,916 +0.70(+4.29%)
Dec 06, 2023 16.30 69 +0.00(+0.03%)
Dec 05, 2023 15.99 16.75 15.90 16.30 6,136 +0.19(+1.15%)
Dec 04, 2023 16.12 16.12 16.11 16.11 1,769 +0.12(+0.75%)
Dec 01, 2023 15.93 15.99 15.87 15.99 1,307 +0.28(+1.78%)
Nov 30, 2023 16.85 16.95 15.70 15.71 7,414 -1.37(-8.02%)
Nov 29, 2023 15.66 17.22 15.66 17.08 6,417 +1.28(+8.10%)
Nov 28, 2023 16.19 16.19 15.80 15.80 2,958 -0.40(-2.47%)
Nov 27, 2023 16.40 16.40 15.41 16.20 9,442 +1.00(+6.58%)
Nov 24, 2023 15.21 15.21 15.20 15.20 805 +0.04(+0.26%)
Nov 21, 2023 15.16 253 -0.24(-1.56%)
Nov 20, 2023 15.63 16.24 15.36 15.40 10,498 -0.42(-2.65%)
Nov 17, 2023 15.90 16.24 15.05 15.82 5,313 +0.00(+0.00%)
Nov 16, 2023 15.47 17.02 15.41 15.82 6,529 +0.46(+2.99%)
Nov 15, 2023 15.49 15.98 15.34 15.36 5,248 +0.35(+2.33%)
Nov 14, 2023 15.74 15.74 15.01 15.01 2,918 +0.29(+1.97%)
Nov 13, 2023 14.99 15.00 14.72 14.72 7,899 -0.16(-1.08%)
Nov 10, 2023 15.03 15.74 14.66 14.88 7,880 -0.54(-3.48%)
Nov 09, 2023 16.22 16.22 15.35 15.42 743 -0.63(-3.95%)
Nov 08, 2023 18.12 18.12 15.57 16.05 6,561 -0.42(-2.55%)
Nov 07, 2023 16.98 16.98 16.47 16.47 1,641 +0.02(+0.12%)
Nov 06, 2023 16.44 17.05 16.40 16.45 1,804 +0.25(+1.54%)
Nov 03, 2023 16.30 17.19 16.00 16.20 6,731 +0.70(+4.52%)
Nov 01, 2023 15.50 206 +0.83(+5.66%)
Oct 31, 2023 15.47 15.47 14.67 14.67 2,860 -0.90(-5.78%)
Oct 30, 2023 15.57 15.57 15.57 15.57 429 -0.08(-0.51%)
Oct 27, 2023 16.24 16.24 15.54 15.65 2,190 -0.59(-3.63%)
Oct 26, 2023 17.24 17.54 15.50 16.24 3,337 +0.58(+3.70%)
Oct 25, 2023 16.01 16.01 15.38 15.66 2,577 -0.35(-2.19%)
Oct 24, 2023 16.70 16.94 15.88 16.01 8,159 -1.14(-6.65%)
Oct 23, 2023 17.00 17.15 16.75 17.15 1,830 -0.50(-2.83%)
Oct 20, 2023 17.61 18.25 17.50 17.65 3,210 -0.59(-3.23%)
Oct 17, 2023 18.24 357 +0.56(+3.17%)
Oct 16, 2023 18.02 17.92 17.58 17.68 2,807 -0.60(-3.28%)
Oct 13, 2023 18.28 18.28 18.28 18.28 1,369 +0.00(+0.00%)
Oct 12, 2023 18.87 18.87 18.28 18.28 918 -0.08(-0.44%)
Oct 11, 2023 19.41 19.41 18.36 18.36 2,151 -1.89(-9.33%)
Oct 10, 2023 20.25 20.25 20.25 20.25 755 +1.55(+8.29%)
Oct 09, 2023 18.10 18.80 18.10 18.70 2,426 -0.50(-2.60%)
Oct 06, 2023 19.20 19.20 19.20 19.20 670 +0.17(+0.89%)
Oct 05, 2023 18.39 19.03 18.39 19.03 5,429 +0.82(+4.50%)
Oct 04, 2023 18.47 18.47 18.01 18.21 2,985 -0.04(-0.22%)
Oct 03, 2023 18.19 18.25 18.19 18.25 1,005 +0.11(+0.61%)
Oct 02, 2023 18.58 18.61 18.14 18.14 1,704 -0.71(-3.77%)
Sep 29, 2023 19.00 19.00 18.76 18.85 3,210 +0.10(+0.53%)
Sep 28, 2023 18.75 18.75 18.74 18.75 1,991 -0.15(-0.79%)
Sep 27, 2023 19.26 19.27 18.75 18.90 5,954 +0.15(+0.80%)
Sep 26, 2023 19.05 19.20 18.75 18.75 2,187 -0.45(-2.34%)
Sep 25, 2023 18.84 19.70 19.20 19.20 3,166 -0.85(-4.24%)
Sep 20, 2023 20.05 262 +0.10(+0.48%)
Sep 18, 2023 19.95 120 -0.70(-3.37%)
Sep 15, 2023 21.50 21.50 20.65 20.65 2,699 -0.60(-2.82%)
Sep 14, 2023 21.02 21.63 21.02 21.25 7,497 +0.83(+4.06%)
Sep 13, 2023 20.86 20.86 20.42 20.42 465 -0.42(-2.02%)
Sep 12, 2023 21.48 21.48 20.84 20.84 760 -1.26(-5.70%)
Sep 11, 2023 21.53 22.20 20.46 22.10 1,984 +0.35(+1.61%)
Sep 08, 2023 21.57 21.75 21.57 21.75 3,308 -0.25(-1.14%)
Sep 05, 2023 22.00 260 +0.37(+1.71%)
Sep 01, 2023 22.29 22.30 21.63 21.63 1,230 -0.52(-2.35%)
Aug 31, 2023 22.50 22.50 22.15 22.15 5,042 -0.35(-1.56%)
Aug 30, 2023 22.00 22.95 22.00 22.50 7,391 +1.25(+5.88%)
Aug 29, 2023 21.95 21.95 21.10 21.25 5,180 +1.12(+5.56%)
Aug 24, 2023 20.13 290 -0.27(-1.32%)
Aug 23, 2023 19.99 20.40 19.99 20.40 440 +0.70(+3.55%)
Aug 22, 2023 21.07 21.07 19.04 19.70 2,233 -1.31(-6.24%)
Aug 21, 2023 21.01 21.01 21.01 21.01 748 -0.74(-3.40%)
Aug 18, 2023 20.55 21.75 20.55 21.75 595 +1.35(+6.62%)
Aug 17, 2023 20.40 20.40 20.40 20.40 482 -0.98(-4.58%)
Aug 16, 2023 20.51 21.90 20.51 21.38 8,991 +1.68(+8.53%)
Aug 15, 2023 19.70 19.70 19.62 19.70 1,186 -0.80(-3.90%)
Aug 14, 2023 20.55 20.55 20.50 20.50 2,460 +0.00(+0.00%)
Aug 11, 2023 20.75 20.75 20.50 20.50 1,534 -0.25(-1.20%)
Aug 10, 2023 21.26 21.26 20.50 20.75 1,371 -0.55(-2.58%)
Aug 09, 2023 21.30 21.30 21.30 21.30 674 -0.02(-0.09%)
Aug 08, 2023 21.40 21.42 21.14 21.32 3,219 +0.02(+0.09%)
Aug 07, 2023 20.77 21.30 20.77 21.30 1,416 -0.65(-2.96%)
Aug 04, 2023 20.29 21.95 20.29 21.95 721 +1.79(+8.88%)
Aug 03, 2023 21.18 21.18 20.13 20.16 2,471 -1.74(-7.95%)
Aug 01, 2023 21.90 216 -0.62(-2.75%)
Jul 31, 2023 23.32 23.32 22.52 22.52 894 -0.18(-0.79%)
Jul 25, 2023 22.70 151 +0.15(+0.67%)
Jul 24, 2023 22.55 22.55 22.55 22.55 557 -0.35(-1.53%)
Jul 21, 2023 22.50 23.00 22.50 22.90 2,610 +0.11(+0.48%)
Jul 20, 2023 22.79 22.79 22.79 22.79 418 -0.22(-0.96%)
Jul 19, 2023 22.39 24.00 22.25 23.01 4,559 +0.41(+1.81%)
Jul 18, 2023 22.30 22.60 22.30 22.60 2,028 -0.63(-2.71%)
Jul 17, 2023 22.60 23.23 22.16 23.23 2,129 +1.61(+7.45%)
Jul 14, 2023 21.20 21.62 21.20 21.62 1,636 +0.62(+2.95%)
Jul 13, 2023 20.60 21.92 20.60 21.00 3,111 +0.09(+0.43%)
Jul 12, 2023 20.64 20.95 20.56 20.91 4,857 +0.27(+1.31%)
Jul 11, 2023 20.99 21.20 20.49 20.64 2,139 -0.23(-1.10%)
Jul 10, 2023 21.30 21.30 20.86 20.87 1,206 +0.02(+0.10%)
Jul 07, 2023 21.10 22.02 20.65 20.85 5,859 -0.30(-1.42%)
Jul 06, 2023 21.40 22.34 20.33 21.15 4,180 +0.25(+1.20%)
Jul 05, 2023 21.51 21.51 20.90 20.90 1,179 -0.98(-4.48%)
Jul 03, 2023 21.78 21.88 21.78 21.88 1,396 +0.35(+1.63%)
Jun 30, 2023 21.62 21.78 21.53 21.53 917 +0.21(+0.98%)
Jun 29, 2023 21.77 21.77 21.26 21.32 791 +0.16(+0.76%)
Jun 28, 2023 21.75 21.75 21.11 21.16 1,005 -0.59(-2.71%)
Jun 27, 2023 22.33 22.69 21.75 21.75 6,039 -0.05(-0.23%)
Jun 26, 2023 21.01 21.80 21.01 21.80 3,639 +1.02(+4.91%)
Jun 23, 2023 20.32 20.78 20.10 20.78 2,684 -0.22(-1.05%)
Jun 22, 2023 20.98 21.29 20.98 21.00 1,756 -0.25(-1.18%)
Jun 21, 2023 21.60 21.60 19.43 21.25 3,183 -0.30(-1.39%)
Jun 20, 2023 22.18 22.18 21.51 21.55 2,018 -0.63(-2.84%)
Jun 16, 2023 22.13 22.18 22.13 22.18 1,373 -0.07(-0.31%)
Jun 15, 2023 22.40 22.40 21.89 22.25 2,036 +0.48(+2.18%)
Jun 14, 2023 21.88 22.37 21.08 21.77 3,807 -0.05(-0.21%)
Jun 13, 2023 23.16 23.16 21.82 21.82 2,924 -0.74(-3.28%)
Jun 12, 2023 22.29 22.86 22.29 22.56 4,184 +0.30(+1.35%)
Jun 09, 2023 22.49 22.55 22.26 22.26 5,909 -0.09(-0.40%)
Jun 08, 2023 22.10 22.96 22.10 22.35 11,870 +0.34(+1.54%)
Jun 07, 2023 21.98 22.34 21.45 22.01 14,378 +0.46(+2.13%)
Jun 06, 2023 21.45 21.67 21.45 21.55 2,583 +0.54(+2.57%)
Jun 05, 2023 20.51 21.02 20.51 21.01 6,237 +0.50(+2.44%)
Jun 02, 2023 21.00 21.38 20.29 20.51 3,926 +0.50(+2.50%)
Jun 01, 2023 19.80 20.60 19.69 20.01 21,130 +0.60(+3.09%)
May 31, 2023 19.10 19.79 19.10 19.41 7,303 +1.53(+8.56%)
May 30, 2023 18.45 18.45 17.88 17.88 982 -0.57(-3.09%)
May 26, 2023 19.00 19.00 18.45 18.45 1,366 -0.10(-0.54%)
May 24, 2023 18.55 711 -0.45(-2.37%)
May 23, 2023 18.87 19.00 18.87 19.00 1,107 -0.37(-1.92%)
May 22, 2023 19.13 19.50 18.53 19.37 3,177 +0.03(+0.17%)
May 19, 2023 19.79 19.79 19.34 19.34 2,120 -0.09(-0.49%)
May 18, 2023 19.11 19.46 19.11 19.43 1,829 -0.12(-0.64%)
May 17, 2023 19.10 19.79 19.05 19.56 3,915 +0.26(+1.35%)
May 16, 2023 19.30 19.30 19.30 19.30 478 +0.09(+0.47%)
May 15, 2023 19.20 19.77 18.60 19.21 4,231 -0.26(-1.34%)
May 12, 2023 19.47 19.75 18.70 19.47 4,488 -0.33(-1.67%)
May 11, 2023 18.95 19.80 18.95 19.80 7,990 -0.10(-0.50%)
May 10, 2023 20.00 20.95 19.68 19.90 12,593 -2.28(-10.28%)
May 09, 2023 21.73 22.23 21.31 22.18 2,305 -0.29(-1.29%)
May 08, 2023 22.96 22.96 21.56 22.47 2,514 -0.21(-0.93%)
May 05, 2023 22.25 22.68 22.08 22.68 3,293 +0.80(+3.68%)
May 04, 2023 22.50 22.50 21.88 21.88 1,638 -1.00(-4.39%)
May 03, 2023 21.05 23.46 20.55 22.88 5,117 +0.81(+3.67%)
May 02, 2023 22.11 22.11 21.55 22.07 2,964 +0.54(+2.51%)
May 01, 2023 21.70 21.70 21.00 21.53 14,189 -0.22(-1.01%)
Apr 28, 2023 21.55 21.75 21.16 21.75 5,751 +0.20(+0.93%)
Apr 27, 2023 21.54 21.75 21.54 21.55 2,013 -0.20(-0.92%)
Apr 26, 2023 21.74 22.14 21.40 21.75 3,114 +0.01(+0.05%)
Apr 24, 2023 21.74 406 +0.67(+3.18%)
Apr 21, 2023 21.96 21.96 21.07 21.07 5,298 -0.51(-2.36%)
Apr 20, 2023 21.58 21.58 21.00 21.58 4,451 -0.12(-0.55%)
Apr 19, 2023 21.30 21.70 21.30 21.70 1,996 +0.23(+1.09%)
Apr 18, 2023 21.22 21.91 21.12 21.47 3,098 -0.28(-1.31%)
Apr 17, 2023 21.37 21.87 21.27 21.75 12,184 +0.48(+2.26%)
Apr 14, 2023 20.87 21.77 20.87 21.27 5,395 +0.91(+4.47%)
Apr 13, 2023 21.49 22.10 20.36 20.36 3,915 -1.47(-6.73%)
Apr 12, 2023 22.52 22.52 21.83 21.83 3,513 -0.72(-3.19%)
Apr 11, 2023 23.00 23.80 22.55 22.55 3,498 -0.45(-1.96%)
Apr 10, 2023 23.41 23.41 23.00 23.00 1,309 -0.41(-1.75%)
Apr 06, 2023 23.68 23.92 22.84 23.41 4,882 -0.20(-0.85%)
Apr 05, 2023 23.14 23.90 23.00 23.61 4,992 +0.15(+0.64%)
Apr 04, 2023 23.75 23.80 23.41 23.46 2,648 -0.29(-1.22%)
Apr 03, 2023 22.68 24.03 22.68 23.75 4,662 +1.48(+6.65%)
Mar 31, 2023 21.56 22.86 20.80 22.27 22,156 +0.47(+2.16%)
Mar 30, 2023 22.90 23.20 21.50 21.80 29,392 -0.90(-3.96%)
Mar 29, 2023 21.65 24.25 21.65 22.70 16,593 +0.27(+1.20%)
Mar 28, 2023 22.43 22.43 22.43 22.43 1,604 -0.01(-0.04%)
Mar 27, 2023 22.60 22.60 21.51 22.44 2,927 +0.88(+4.08%)
Mar 24, 2023 22.14 22.14 21.09 21.56 3,367 +0.37(+1.75%)
Mar 23, 2023 21.22 22.00 20.77 21.19 20,354 +0.24(+1.15%)
Mar 22, 2023 21.21 21.62 20.94 20.95 3,565 -0.25(-1.18%)
Mar 21, 2023 22.61 22.61 20.70 21.20 14,623 -0.24(-1.10%)
Mar 20, 2023 21.35 23.13 21.04 21.44 6,550 +0.32(+1.50%)
Mar 17, 2023 21.00 21.48 21.00 21.12 4,063 -0.56(-2.58%)
Mar 16, 2023 21.99 21.99 21.66 21.68 2,292 -0.32(-1.45%)
Mar 15, 2023 22.85 22.85 21.80 22.00 3,912 -0.85(-3.72%)
Mar 14, 2023 23.40 24.05 22.85 22.85 3,163 -1.15(-4.78%)
Mar 13, 2023 23.50 24.00 23.50 24.00 1,386 -0.40(-1.66%)
Mar 10, 2023 23.79 24.40 23.75 24.40 3,894 +0.37(+1.54%)
Mar 09, 2023 24.05 24.05 23.95 24.03 2,036 +0.04(+0.17%)
Mar 08, 2023 24.20 24.20 23.99 23.99 2,825 +0.03(+0.11%)
Mar 07, 2023 23.88 25.03 23.82 23.96 2,505 +0.21(+0.90%)
Mar 06, 2023 23.94 24.63 23.75 23.75 7,746 -0.15(-0.63%)
Mar 03, 2023 24.20 24.30 23.90 23.90 4,852 -0.69(-2.81%)
Mar 02, 2023 24.42 24.59 24.00 24.59 2,712 -0.11(-0.45%)
Mar 01, 2023 25.32 25.32 24.70 24.70 5,386 -0.82(-3.21%)
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%)
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.