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

Hudson Global (NQ: HSON )

16.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2020 10.07 10.18 10.02 10.17 1,663 +0.15(+1.50%)
Nov 27, 2020 10.12 10.15 10.00 10.02 4,800 -0.10(-0.99%)
Nov 25, 2020 10.15 10.16 10.12 10.12 1,100 +0.31(+3.16%)
Nov 24, 2020 10.08 10.18 9.810 9.810 1,820 +0.00(+0.00%)
Nov 23, 2020 10.10 10.10 9.810 9.810 436 +0.04(+0.41%)
Nov 20, 2020 10.20 10.20 9.770 9.770 1,200 -0.53(-5.15%)
Nov 19, 2020 10.31 10.32 10.30 10.30 659 -0.01(-0.10%)
Nov 18, 2020 10.31 10.31 10.31 101 +0.00(+0.00%)
Nov 17, 2020 9.760 10.31 9.720 10.31 3,209 +0.30(+3.00%)
Nov 16, 2020 10.08 10.08 10.00 10.01 3,648 +0.01(+0.10%)
Nov 13, 2020 10.07 10.09 9.742 10.00 6,800 -0.03(-0.30%)
Nov 12, 2020 10.02 10.03 10.02 10.03 645 -0.05(-0.50%)
Nov 11, 2020 10.60 10.60 10.08 10.08 1,089 +0.17(+1.72%)
Nov 10, 2020 9.910 9.910 9.910 227 +0.00(+0.00%)
Nov 09, 2020 10.04 10.50 9.860 9.910 3,453 +0.20(+2.06%)
Nov 06, 2020 10.10 10.12 9.710 9.710 1,000 +0.11(+1.15%)
Nov 05, 2020 9.890 9.970 9.590 9.600 4,386 -0.50(-4.95%)
Nov 03, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 02, 2020 10.42 10.47 10.10 10.10 1,337 -0.20(-1.94%)
Oct 30, 2020 10.37 10.40 10.30 10.30 4,300 -0.33(-3.10%)
Oct 29, 2020 10.43 10.63 10.41 10.63 778 +0.11(+1.05%)
Oct 28, 2020 10.05 10.57 10.05 10.52 6,922 +0.34(+3.34%)
Oct 27, 2020 10.15 10.18 10.15 10.18 2,021 +0.14(+1.39%)
Oct 26, 2020 10.14 10.14 10.04 10.04 228 -0.13(-1.28%)
Oct 23, 2020 10.17 10.17 10.17 10.17 100 +0.07(+0.69%)
Oct 22, 2020 9.887 10.19 9.887 10.10 4,959 +0.21(+2.10%)
Oct 21, 2020 10.04 10.12 9.710 9.892 4,479 -0.22(-2.16%)
Oct 20, 2020 10.09 10.12 10.01 10.11 7,627 +0.08(+0.80%)
Oct 19, 2020 10.11 10.15 10.01 10.03 3,100 -0.01(-0.10%)
Oct 16, 2020 10.10 10.10 10.00 10.04 4,400 +0.03(+0.26%)
Oct 15, 2020 10.10 10.17 10.01 10.01 918 -0.02(-0.23%)
Oct 14, 2020 10.05 10.05 9.950 10.04 22,489 +0.10(+0.97%)
Oct 13, 2020 9.880 10.16 9.770 9.940 1,977 +0.05(+0.51%)
Oct 12, 2020 9.910 10.00 9.890 9.890 3,160 -0.02(-0.20%)
Oct 09, 2020 10.01 10.01 9.850 9.910 4,400 +0.01(+0.10%)
Oct 08, 2020 10.00 10.00 9.900 9.900 2,390 -0.15(-1.49%)
Oct 07, 2020 10.13 10.13 10.04 10.05 1,275 +0.08(+0.80%)
Oct 06, 2020 9.950 10.15 9.870 9.970 7,461 -0.09(-0.89%)
Oct 05, 2020 9.870 10.12 9.795 10.06 1,930 +0.35(+3.60%)
Oct 02, 2020 9.370 9.825 9.370 9.710 11,700 +0.33(+3.52%)
Oct 01, 2020 9.690 9.690 9.380 9.380 2,755 -0.29(-3.05%)
Sep 30, 2020 9.675 9.675 9.675 9.675 758 +0.14(+1.42%)
Sep 29, 2020 9.620 9.640 9.540 9.540 2,509 -0.21(-2.10%)
Sep 28, 2020 9.745 9.745 9.745 9.745 118 +0.13(+1.40%)
Sep 25, 2020 9.370 9.610 9.365 9.610 1,300 +0.31(+3.33%)
Sep 24, 2020 9.480 9.480 9.110 9.300 7,793 -0.09(-0.96%)
Sep 23, 2020 9.440 9.524 9.390 9.390 3,970 -0.18(-1.90%)
Sep 22, 2020 9.450 9.742 9.420 9.572 5,583 +0.06(+0.65%)
Sep 21, 2020 9.660 9.760 9.500 9.510 7,165 -0.18(-1.86%)
Sep 18, 2020 9.520 9.704 9.520 9.690 1,400 +0.05(+0.52%)
Sep 17, 2020 9.570 9.640 9.243 9.640 3,351 +0.06(+0.63%)
Sep 16, 2020 9.665 9.665 9.580 9.580 588 -0.04(-0.36%)
Sep 15, 2020 9.710 9.710 9.540 9.615 744 -0.01(-0.11%)
Sep 14, 2020 9.610 9.720 9.500 9.626 1,280 +0.23(+2.40%)
Sep 11, 2020 9.660 9.750 9.346 9.400 4,600 -0.14(-1.47%)
Sep 10, 2020 9.641 9.641 9.540 9.540 629 -0.08(-0.78%)
Sep 09, 2020 9.600 9.685 9.343 9.615 3,540 +0.04(+0.40%)
Sep 08, 2020 9.565 9.577 9.310 9.577 538 +0.22(+2.39%)
Sep 04, 2020 9.710 9.790 9.300 9.354 8,000 -0.15(-1.57%)
Sep 03, 2020 9.670 9.728 9.500 9.503 5,406 -0.25(-2.54%)
Sep 02, 2020 9.670 9.830 9.670 9.750 925 +0.07(+0.78%)
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.