Hudson Global, Inc. Historical Stock Prices

HSON 
$2.78
*  
0.06
2.21%
Get HSON Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading HSON now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.78  2.80  2.72  2.78 16,755
09/04/2015 2.79 2.8 2.72 2.78 16,755
09/03/2015 2.63 2.74 2.63 2.72 6,398
09/02/2015 2.67 2.755 2.63 2.67 40,580
09/01/2015 2.72 2.8 2.55 2.73 25,246
08/31/2015 2.634 2.634 2.56 2.58 8,039
08/28/2015 2.77 2.785 2.55 2.55 39,529
08/27/2015 2.704 2.7099 2.55 2.6 32,968
08/26/2015 2.51 2.59 2.51 2.58 15,778
08/25/2015 2.66 2.68 2.51 2.51 83,095
08/24/2015 2.53 2.72 2.53 2.56 11,217
08/21/2015 2.92 2.92 2.72 2.8 28,354
08/20/2015 3.04 3.05 2.77 2.81 32,471
08/19/2015 3.05 3.24 2.88 2.9 52,602
08/18/2015 2.9 3.05 2.84 3 33,034
08/17/2015 3.03 3.03 2.85 2.86 59,345
08/14/2015 3 3 2.77 2.86 14,532
08/13/2015 3.02 3.02 2.86 2.99 81,664
08/12/2015 2.88 3.01 2.7 3 249,904
08/11/2015 2.59 3.03 2.5 2.8 302,644
08/10/2015 2.2 2.55 2.2 2.52 126,152
08/07/2015 2.19 2.19 2.12 2.12 4,770
08/06/2015 2.155 2.2 2.155 2.19 3,909
08/05/2015 2.13 2.2 2.1 2.15 6,636
08/04/2015 2.22 2.3 2.2 2.2 25,262
08/03/2015 2.24 2.25 2.215 2.215 1,452
07/31/2015 2.33 2.35 2.2 2.23 36,381
07/30/2015 2.15 2.3 2.15 2.21 52,884
07/29/2015 2.2 2.28 2.14 2.25 25,535
07/28/2015 2.187 2.26 2.11 2.12 51,891
07/27/2015 2.1 2.2 2.1 2.16 13,261
07/24/2015 2.13 2.15 2.1 2.1 19,556
07/23/2015 2.19 2.2 2.15 2.177 13,007
07/22/2015 2.236 2.239 2.14 2.17 12,289
07/21/2015 2.1634 2.1808 2.15 2.16 16,723
07/20/2015 2.2 2.2 2.16 2.18 2,372
07/17/2015 2.22 2.22 2.18 2.18 13,242
07/16/2015 2.2 2.24 2.19 2.21 51,248
07/15/2015 2.23 2.235 2.2 2.2 6,030
07/14/2015 2.29 2.36 2.28 2.3 8,075
07/13/2015 2.26 2.38 2.25 2.38 768
07/10/2015 2.25 2.32 2.24 2.27 27,765
07/09/2015 2.295 2.295 2.25 2.25 6,970
07/08/2015 2.4 2.4 2.25 2.25 8,735
07/07/2015 2.4 2.4 2.31 2.4 17,192
07/06/2015 2.41 2.44 2.2917 2.3 18,501
07/02/2015 2.35 2.43 2.3 2.37 41,576
07/01/2015 2.28 2.34 2.2528 2.3 8,379
06/30/2015 2.34 2.34 2.255 2.29 3,701
06/29/2015 2.33 2.33 2.24 2.27 21,888
06/26/2015 2.32 2.35 2.27 2.27 59,498
06/25/2015 2.3 2.35 2.2701 2.3 19,373
06/24/2015 2.35 2.35 2.255 2.28 28,995
06/23/2015 2.27 2.34 2.25 2.32 17,689
06/22/2015 2.28 2.345 2.25 2.3 30,438
06/19/2015 2.28 2.33 2.2401 2.26 74,176
06/18/2015 2.25 2.34 2.2 2.2 35,774
06/17/2015 2.24 2.34 2.185 2.32 81,105
06/16/2015 2.15 2.17 2.13 2.1675 24,227
06/15/2015 2.21 2.22 2.13 2.14 71,507
06/12/2015 2.2 2.22 2.19 2.19 27,114
06/11/2015 2.19 2.24 2.19 2.22 30,012
06/10/2015 2.18 2.22 2.18 2.19 17,824
06/09/2015 2.15 2.189 2.15 2.17 14,581
06/08/2015 2.15 2.21 2.12 2.18 7,896
06/05/2015 2.2 2.21 2.15 2.15 27,710
06/04/2015 2.21 2.25 2.2 2.2 17,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?