Hudson Global, Inc. Historical Stock Prices

HSON 
$3.91
*  
0.04
1.01%
Get HSON Alerts
*Delayed - data as of Jul. 30, 2014 10:40 ET  -  Find a broker to begin trading HSON now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HSON Real Time
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
10:40  3.90  3.91  3.90  3.91 3,616
07/29/2014 3.92 3.95 3.91 3.95 39,434
07/28/2014 3.94 3.95 3.9 3.94 8,117
07/25/2014 3.86 3.952 3.86 3.91 12,561
07/24/2014 3.81 3.88 3.751 3.87 6,422
07/23/2014 3.78 3.88 3.73 3.86 11,260
07/22/2014 3.82 3.83 3.77 3.83 2,487
07/21/2014 3.85 3.88 3.69 3.75 19,840
07/18/2014 3.64 3.85 3.64 3.83 33,143
07/17/2014 3.92 4.02 3.63 3.685 33,263
07/16/2014 3.84 3.9101 3.84 3.9 10,381
07/15/2014 3.97 4.02 3.93 3.98 1,173
07/14/2014 3.97 4.01 3.77 3.97 23,351
07/11/2014 3.86 4.04 3.77 3.99 3,509
07/10/2014 3.68 3.9 3.68 3.88 20,392
07/09/2014 3.8 3.9 3.67 3.77 29,866
07/08/2014 4 4.04 3.77 3.82 33,895
07/07/2014 3.92 3.96 3.84 3.845 5,707
07/03/2014 4.01 4.03 3.9176 4.02 4,421
07/02/2014 3.95 4.05 3.89 4.03 9,341
07/01/2014 3.7763 4.06 3.7763 4.01 5,323
06/30/2014 3.98 4.02 3.8601 3.93 6,736
06/27/2014 3.88 4.04 3.7 4.04 207,296
06/26/2014 3.87 4 3.87 3.97 13,805
06/25/2014 3.82 4 3.8 3.92 31,612
06/24/2014 3.853 3.93 3.84 3.88 7,004
06/23/2014 3.95 3.97 3.73 3.935 9,161
06/20/2014 3.7 3.99 3.6 3.97 41,172
06/19/2014 3.57 3.72 3.56 3.7 17,005
06/18/2014 3.52 3.665 3.52 3.645 16,550
06/17/2014 3.46 3.7 3.46 3.51 12,547
06/16/2014 3.67 3.67 3.61 3.64 5,368
06/13/2014 3.73 3.86 3.64 3.68 14,235
06/12/2014 3.73 3.92 3.73 3.76 10,391
06/11/2014 3.69 4.01 3.69 3.88 17,778
06/10/2014 3.94 3.94 3.84 3.88 5,790
06/09/2014 3.72 4 3.72 4 17,880
06/06/2014 3.94 3.96 3.79 3.95 55,527
06/05/2014 4.15 4.15 3.91 3.94 7,643
06/04/2014 3.9 4.15 3.78 3.96 48,694
06/03/2014 3.85 3.91 3.81 3.89 4,715
06/02/2014 3.71 3.97 3.7005 3.87 9,236
05/30/2014 3.838 4 3.81 3.97 16,628
05/29/2014 3.91 3.99 3.81 3.88 29,210
05/28/2014 3.82 3.95 3.82 3.95 62,192
05/27/2014 4 4.33 3.88 3.97 177,959
05/23/2014 3.54 3.64 3.45 3.64 12,401
05/22/2014 3.47 3.55 3.45 3.52 24,127
05/21/2014 3.52 3.6 3.46 3.54 31,559
05/20/2014 3.52 3.58 3.46 3.53 7,485
05/19/2014 3.53 3.55 3.51 3.53 9,903
05/16/2014 3.45 3.57 3.45 3.54 9,285
05/15/2014 3.52 3.52 3.45 3.48 13,878
05/14/2014 3.45 3.51 3.45 3.5 2,179
05/13/2014 3.48 3.536 3.45 3.51 45,897
05/12/2014 3.49 3.5 3.42 3.46 20,386
05/09/2014 3.59 3.59 3.33 3.44 10,033
05/08/2014 3.42 3.55 3.41 3.51 10,694
05/07/2014 3.56 3.56 3.41 3.44 13,187
05/06/2014 3.51 3.55 3.41 3.5 19,611
05/05/2014 3.45 3.55 3.39 3.5 25,447
05/02/2014 3.4741 3.58 3.4741 3.55 12,178
05/01/2014 3.58 3.58 3.4 3.53 51,282
04/30/2014 3.4 3.61 3.4 3.55 86,522
04/29/2014 3.6 3.64 3.5 3.55 25,853
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 Brokers before you trade

Want to trade FX?