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

Hudson Global (NQ: HSON )

16.47 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2020 8.710 8.820 8.590 8.800 2,905 +0.25(+2.92%)
Mar 31, 2020 8.740 9.220 8.550 8.550 15,165 +0.90(+11.76%)
Mar 30, 2020 7.960 8.640 7.650 7.650 2,780 +0.72(+10.39%)
Mar 27, 2020 7.000 7.088 6.920 6.930 87,700 +0.14(+2.06%)
Mar 26, 2020 6.860 6.959 6.790 6.790 6,663 +0.02(+0.30%)
Mar 25, 2020 7.000 7.000 6.770 6.770 4,176 +0.15(+2.27%)
Mar 24, 2020 6.850 6.910 6.620 6.620 3,552 +0.00(+0.00%)
Mar 23, 2020 7.136 7.136 6.400 6.620 6,137 -0.48(-6.78%)
Mar 20, 2020 7.240 7.275 7.100 7.101 2,500 -0.89(-11.12%)
Mar 19, 2020 7.970 7.990 7.970 7.990 641 +0.24(+3.10%)
Mar 18, 2020 7.620 7.894 6.060 7.750 3,699 -0.74(-8.75%)
Mar 17, 2020 8.430 8.510 8.169 8.493 3,714 -0.09(-1.08%)
Mar 16, 2020 8.230 8.740 7.890 8.586 2,096 -0.17(-1.99%)
Mar 13, 2020 8.686 8.860 8.360 8.760 2,900 +0.16(+1.81%)
Mar 12, 2020 8.880 8.880 8.171 8.604 17,239 -0.90(-9.43%)
Mar 11, 2020 9.650 9.698 9.500 9.500 1,233 -0.44(-4.43%)
Mar 10, 2020 9.940 9.940 9.940 9.940 221 +0.39(+4.08%)
Mar 09, 2020 9.900 9.900 9.551 9.551 1,267 -0.35(-3.53%)
Mar 06, 2020 10.05 10.05 9.900 9.900 700 -0.15(-1.46%)
Mar 05, 2020 10.05 10.05 10.05 10.05 1,645 +0.07(+0.67%)
Mar 04, 2020 9.980 9.980 9.980 144 +0.00(+0.00%)
Mar 03, 2020 9.980 9.980 9.980 121 +0.00(+0.00%)
Mar 02, 2020 9.520 10.08 9.520 9.980 1,116 -0.21(-2.02%)
Feb 28, 2020 10.10 10.26 10.10 10.19 1,500 +0.19(+1.86%)
Feb 27, 2020 10.45 10.45 9.990 10.00 12,093 -0.35(-3.38%)
Feb 26, 2020 10.78 10.79 10.35 10.35 2,637 -0.49(-4.48%)
Feb 25, 2020 10.71 10.84 10.71 10.84 498 -0.06(-0.60%)
Feb 24, 2020 10.99 10.99 10.80 10.90 3,750 -0.11(-1.00%)
Feb 21, 2020 11.50 11.50 11.00 11.01 3,600 -0.67(-5.72%)
Feb 20, 2020 11.68 11.68 11.68 11.68 270 -0.27(-2.28%)
Feb 19, 2020 11.95 11.95 11.95 15 +0.00(+0.00%)
Feb 18, 2020 11.65 11.95 11.65 11.95 1,792 -0.12(-1.02%)
Feb 14, 2020 12.07 12.07 12.07 10 +0.00(+0.00%)
Feb 13, 2020 12.15 12.15 12.07 12.07 1,130 -0.20(-1.59%)
Feb 12, 2020 12.27 12.31 12.27 12.27 524 +0.07(+0.56%)
Feb 11, 2020 12.20 12.20 12.11 12.20 1,369 +0.20(+1.67%)
Feb 10, 2020 12.07 12.07 11.88 12.00 1,520 -0.25(-2.05%)
Feb 07, 2020 12.25 12.25 12.25 49 +0.00(+0.00%)
Feb 06, 2020 12.03 12.25 12.03 12.25 438 -0.06(-0.48%)
Feb 05, 2020 12.16 12.31 12.16 12.31 277 -0.00(-0.02%)
Feb 04, 2020 12.31 12.31 12.31 12.31 609 +0.11(+0.92%)
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.