Hudson Global Inc (HSON) Historical Stock Data
14.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSON is down -0.07% a day on average. There have been 16 days where Hudson Global Inc closed green and 14 days where HSON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 15.03 | 15.00 | ↓$0.03 (-0.20%) | 14.99 | 15.18 | 2.22K |
| 2024-11-06 | 15.36 | 15.21 | ↓$0.15 (-0.97%) | 15.00 | 15.64 | 58.40K |
| 2024-11-05 | 15.00 | 15.19 | ↑$0.19 (1.27%) | 15.00 | 15.29 | 5.24K |
| 2024-11-04 | 15.11 | 15.00 | ↓$0.11 (-0.73%) | 15.00 | 15.30 | 77.10K |
| 2024-11-01 | 15.28 | 15.05 | ↓$0.23 (-1.49%) | 15.05 | 15.34 | 1.11K |
| 2024-10-31 | 15.18 | 15.08 | ↓$0.10 (-0.66%) | 15.08 | 15.18 | 1.22K |
| 2024-10-30 | 15.11 | 15.18 | ↑$0.07 (0.46%) | 15.06 | 15.87 | 30.37K |
| 2024-10-29 | 15.21 | 15.23 | ↑$0.02 (0.13%) | 15.05 | 15.25 | 14.07K |
| 2024-10-28 | 15.19 | 15.20 | ↑$0.01 (0.06%) | 15.05 | 15.30 | 8.34K |
| 2024-10-25 | 15.10 | 15.13 | ↑$0.03 (0.20%) | 15.01 | 15.27 | 10.52K |
| 2024-10-24 | 15.08 | 15.06 | ↓$0.02 (-0.13%) | 15.01 | 15.25 | 11.42K |
| 2024-10-23 | 15.25 | 15.35 | ↑$0.10 (0.66%) | 15.01 | 15.35 | 7.02K |
| 2024-10-22 | 15.66 | 15.11 | ↓$0.55 (-3.48%) | 15.00 | 15.66 | 11.53K |
| 2024-10-21 | 15.00 | 15.03 | ↑$0.03 (0.20%) | 15.00 | 15.03 | 3.22K |
| 2024-10-17 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 420 |
| 2024-10-16 | 15.39 | 15.50 | ↑$0.11 (0.71%) | 15.19 | 15.70 | 2.24K |
| 2024-10-15 | 15.29 | 15.23 | ↓$0.06 (-0.39%) | 15.18 | 15.29 | 1.79K |
| 2024-10-14 | 15.38 | 15.35 | ↓$0.03 (-0.20%) | 15.35 | 15.59 | 4.17K |
| 2024-10-11 | 15.51 | 15.59 | ↑$0.08 (0.52%) | 15.47 | 15.59 | 7.08K |
| 2024-10-10 | 15.51 | 15.51 | ↑$0.00 (0.00%) | 15.51 | 15.51 | 687 |
| 2024-10-09 | 15.31 | 15.42 | ↑$0.10 (0.69%) | 15.31 | 15.42 | 1.02K |
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