Hudson Global, Inc. Historical Stock Prices

HSON 
$3.49
*  
0.10
 negative 
2.79%
Get HSON Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  3.55  3.58  3.45  3.49 24,625
04/17/2014 3.55 3.58 3.45 3.49 24,625
04/16/2014 3.65 3.65 3.517 3.59 6,801
04/15/2014 3.77 3.77 3.64 3.66 6,192
04/14/2014 3.48 3.67 3.45 3.63 21,630
04/11/2014 3.53 3.67 3.46 3.53 21,669
04/10/2014 3.5 3.85 3.46 3.67 29,305
04/09/2014 3.59 3.59 3.45 3.52 7,462
04/08/2014 3.55 3.65 3.5001 3.55 7,485
04/07/2014 3.64 3.64 3.45 3.55 81,237
04/04/2014 3.66 3.73 3.65 3.69 45,011
04/03/2014 3.8 3.81 3.6 3.68 37,200
04/02/2014 3.77 3.83 3.72 3.81 32,521
04/01/2014 3.73 3.87 3.68 3.78 51,417
03/31/2014 3.72 3.85 3.71 3.78 10,355
03/28/2014 3.64 3.781 3.64 3.74 27,973
03/27/2014 3.5 3.7 3.44 3.67 28,596
03/26/2014 3.78 3.78 3.55 3.56 13,060
03/25/2014 3.55 3.8 3.39 3.78 137,071
03/24/2014 3.61 3.68 3.51 3.54 25,615
03/21/2014 3.63 3.71 3.54 3.55 193,320
03/20/2014 3.649 3.65 3.62 3.63 15,007
03/19/2014 3.75 3.75 3.64 3.65 18,918
03/18/2014 3.86 4 3.59 3.62 56,140
03/17/2014 3.59 3.98 3.59 3.85 49,072
03/14/2014 3.61 3.77 3.4 3.6 15,178
03/13/2014 3.6 3.814 3.39 3.59 44,644
03/12/2014 3.48 3.64 3.45 3.63 27,528
03/11/2014 3.61 3.728 3.41 3.48 11,477
03/10/2014 3.81 3.99 3.55 3.63 43,799
03/07/2014 3.85 3.97 3.61 3.81 54,832
03/06/2014 3.71 4 3.68 3.87 74,376
03/05/2014 3.45 3.87 3.43 3.74 86,584
03/04/2014 3.574 3.574 3.31 3.39 45,436
03/03/2014 3.58 3.58 3.34 3.42 34,147
02/28/2014 3.5 3.65 3.45 3.58 53,537
02/27/2014 3.52 3.56 3.32 3.5 80,237
02/26/2014 3.62 3.62 3.5 3.56 24,254
02/25/2014 3.63 3.74 3.63 3.65 21,994
02/24/2014 3.75 3.83 3.6204 3.65 30,479
02/21/2014 3.76 3.79 3.71 3.74 16,957
02/20/2014 3.86 3.86 3.71 3.76 22,674
02/19/2014 3.84 3.87 3.8 3.83 19,551
02/18/2014 3.77 3.84 3.67 3.84 39,965
02/14/2014 3.9 3.96 3.77 3.81 18,052
02/13/2014 3.97 3.97 3.83 3.93 29,283
02/12/2014 3.95 4 3.95 3.97 9,877
02/11/2014 3.96 3.98 3.94 3.95 18,887
02/10/2014 3.98 3.98 3.95 3.96 11,028
02/07/2014 4.01 4.03 3.96 4.01 17,197
02/06/2014 4.01 4.0104 3.98 4.01 7,907
02/05/2014 3.98 4.03 3.95 3.98 27,553
02/04/2014 3.97 4.03 3.95 3.96 23,041
02/03/2014 3.97 4.01 3.95 3.97 53,411
01/31/2014 3.95 4 3.95 3.97 14,058
01/30/2014 4.02 4.04 3.95 3.99 26,531
01/29/2014 4.01 4.02 3.95 3.99 21,516
01/28/2014 3.97 4.06 3.9501 3.99 15,834
01/27/2014 4 4.07 3.95 3.95 31,980
01/24/2014 4.07 4.1 3.95 3.99 47,043
01/23/2014 4.09 4.1099 3.99 4.09 34,198
01/22/2014 3.86 4.17 3.85 4.13 74,542
01/21/2014 4 4 3.81 3.83 34,949
01/17/2014 4.02 4.06 4.01 4.02 6,089
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?