Hudson Global Inc (HSON) Historical Stock Data
14.25 ↓0.03 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSON is up 0.31% a day on average. There have been 18 days where Hudson Global Inc closed green and 12 days where HSON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.91 | 14.25 | ↑$0.34 (2.44%) | 13.85 | 14.28 | 3.66K |
| 2024-12-19 | 14.05 | 14.28 | ↑$0.23 (1.64%) | 13.80 | 14.49 | 2.70K |
| 2024-12-18 | 14.42 | 14.20 | ↓$0.22 (-1.53%) | 14.20 | 14.50 | 2.14K |
| 2024-12-17 | 14.40 | 14.62 | ↑$0.22 (1.53%) | 14.40 | 14.80 | 10.70K |
| 2024-12-16 | 14.70 | 14.95 | ↑$0.25 (1.70%) | 14.70 | 14.95 | 1.10K |
| 2024-12-13 | 14.90 | 14.90 | ↑$0.00 (0.00%) | 14.90 | 14.90 | 665 |
| 2024-12-12 | 14.72 | 14.90 | ↑$0.18 (1.22%) | 14.72 | 14.90 | 1.41K |
| 2024-12-11 | 14.79 | 14.76 | ↓$0.03 (-0.18%) | 14.69 | 15.19 | 6.49K |
| 2024-12-10 | 15.23 | 14.84 | ↓$0.39 (-2.56%) | 14.84 | 15.28 | 11.38K |
| 2024-12-09 | 15.10 | 15.12 | ↑$0.02 (0.13%) | 14.68 | 15.15 | 11.76K |
| 2024-12-06 | 15.00 | 15.00 | ↑$0.00 (0.00%) | 14.91 | 15.01 | 1.98K |
| 2024-12-05 | 14.79 | 15.00 | ↑$0.21 (1.42%) | 14.56 | 15.03 | 11.10K |
| 2024-12-04 | 13.88 | 14.79 | ↑$0.91 (6.56%) | 13.68 | 14.79 | 61.29K |
| 2024-12-03 | 14.50 | 13.70 | ↓$0.80 (-5.52%) | 13.70 | 14.85 | 48.50K |
| 2024-12-02 | 14.48 | 14.69 | ↑$0.21 (1.45%) | 14.13 | 14.98 | 18.55K |
| 2024-11-29 | 14.78 | 14.78 | ↑$0.00 (0.00%) | 14.78 | 14.78 | 1.32K |
| 2024-11-27 | 15.05 | 14.78 | ↓$0.28 (-1.83%) | 14.78 | 15.10 | 4.39K |
| 2024-11-26 | 14.71 | 15.15 | ↑$0.44 (2.99%) | 14.28 | 15.15 | 39.70K |
| 2024-11-25 | 14.74 | 14.55 | ↓$0.19 (-1.29%) | 13.94 | 15.90 | 34.70K |
| 2024-11-22 | 14.16 | 14.83 | ↑$0.67 (4.73%) | 14.15 | 14.83 | 5.32K |
| 2024-11-21 | 15.00 | 14.24 | ↓$0.76 (-5.07%) | 14.24 | 15.00 | 3.59K |
| 2024-11-20 | 14.05 | 14.44 | ↑$0.39 (2.78%) | 14.05 | 14.44 | 890 |
| 2024-11-19 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.40 | 14.40 | 1.13K |
| 2024-11-18 | 14.17 | 14.11 | ↓$0.06 (-0.42%) | 13.76 | 14.74 | 97.48K |
| 2024-11-15 | 13.86 | 14.21 | ↑$0.35 (2.53%) | 13.86 | 14.21 | 0.90K |
| 2024-11-14 | 13.33 | 14.35 | ↑$1.02 (7.65%) | 13.08 | 14.35 | 15.08K |
| 2024-11-13 | 13.25 | 13.00 | ↓$0.25 (-1.89%) | 13.00 | 13.29 | 2.63K |
| 2024-11-12 | 13.85 | 13.19 | ↓$0.66 (-4.77%) | 11.73 | 13.96 | 71.50K |
| 2024-11-11 | 14.66 | 14.41 | ↓$0.25 (-1.70%) | 14.41 | 14.66 | 2.49K |
| 2024-11-08 | 15.08 | 14.65 | ↓$0.42 (-2.82%) | 14.60 | 15.08 | 3.10K |
Create an account or log in to view more rows.
$HSON see you on the moon
$HSON cup and handle!
$HSON it's just a matter of time and patience...
$HSON Who else bought the dip on Friday?
$HSON Here we go!!!
$HSON come on I wana jump up and down
$HSON bear trap dude
$HSON warming up
$HSON weak
$HSON up we go