Hudson Global, Inc. (HSON) NASDAQ

9.27

-0.6(-6.08%)

Updated at September 09, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 06, 202511.9611.811.811.9611.446,026
October 03, 202511.5511.8111.8111.9911.216,645
October 02, 202511.2511.2711.2711.4610.852,074
October 01, 202511.2211.1311.1311.3111.019,572
September 30, 202511.2111.1211.1211.3410.7618,073
September 29, 202511.611.1611.1611.6511.1617,183
September 26, 202511.3511.411.411.5811.3516,213
September 25, 202511.5911.511.511.6311.415,483
September 24, 202511.4511.6111.6111.6811.3319,597
September 23, 202511.6811.4111.4111.6811.3226,132
September 22, 202511.5911.3111.3111.711.3121,254
September 19, 202511.7411.4711.4711.7511.1125,911
September 18, 202511.0111.5711.5711.9911.0152,998
September 17, 202510.0410.8810.8811.1810.0434,625
September 16, 20259.7610.210.210.569.7631,280
September 15, 20259.499.819.819.969.4921,328
September 12, 20259.679.379.37108.8721,707
September 11, 20258.828.548.5411.768.38182,334
September 10, 20259.689.899.899.899.2720,011
September 09, 20259.799.279.279.799.2272,519
September 08, 20259.39.639.63108.7534,300
September 05, 20259.59.449.449.978.9832,597
September 04, 20259.99.889.88109.6226,280
September 03, 20259.689.879.87109.612,137
September 02, 20259.439.529.529.639.4311,648
August 29, 20259.669.419.419.999.4112,137
August 28, 20259.589.679.679.78.7610,300
August 27, 20258.759.459.459.848.7517,938
August 26, 20258.689.169.169.298.6122,615
August 25, 20258.928.678.678.928.4548,157
August 22, 20259.589.139.139.638.9169,609
August 21, 20258.98.998.9998.8611,000
August 20, 20258.978.958.959.068.951,949
August 19, 20259.159.139.139.228.954,711
August 18, 20259.059.059.059.059.05553
August 15, 20259.229.199.199.2294,300
August 14, 20258.988.998.999.218.988,633
August 13, 20258.879.29.29.48.8510,421
August 12, 20258.76999.438.712,993
August 11, 20258.978.88.89.028.693,800
August 08, 20259.419.089.089.418.4822,500
August 07, 20258.99.129.129.128.751,100
August 06, 20258.829.119.119.118.821,000
August 05, 20259.189.29.29.268.812,300
August 04, 20259.728.78.79.728.71,300
August 01, 20259.39.39.39.439.31,059
July 31, 20258.918.978.979.028.633,900
July 30, 20259.039.069.069.198.5326,700
July 29, 20259.689.159.159.689.075,600
July 28, 20259.419.299.299.629.154,800
July 25, 20259.069.339.339.549.061,500
July 24, 20259.069.149.149.339.016,600
July 23, 20258.969.019.019.018.96249
July 22, 20258.88.928.929.198.86,737
July 21, 202598.938.939.058.7712,100
July 18, 20258.98.858.859.188.823,470
July 17, 20258.658.88.89.058.6511,800
July 16, 20258.448.558.558.658.397,200
July 15, 20258.518.478.478.568.2619,740
July 14, 20258.78.628.628.798.6114,652
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved