Hudson Global, Inc. Historical Stock Prices

HSON 
$2.53
*  
0.02
0.78%
Get HSON Alerts
*Delayed - data as of Jan. 29, 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.55  2.595  2.39  2.53 19,482
01/29/2015 2.55 2.595 2.39 2.53 19,482
01/28/2015 2.58 2.68 2.55 2.55 5,212
01/27/2015 2.59 2.6656 2.58 2.63 155,991
01/26/2015 2.6 2.75 2.345 2.69 165,175
01/23/2015 2.65 2.65 2.54 2.56 12,145
01/22/2015 2.65 2.75 2.588 2.71 20,010
01/21/2015 2.81 2.81 2.58 2.69 19,414
01/20/2015 2.74 2.74 2.63 2.63 6,790
01/16/2015 2.914 2.94 2.74 2.75 7,589
01/15/2015 2.69 2.8 2.6 2.7 13,126
01/14/2015 2.76 2.7601 2.58 2.69 87,663
01/13/2015 3.2299 3.2299 2.8 2.89 34,043
01/12/2015 3.04 3.04 2.95 2.97 2,896
01/09/2015 3.12 3.16 3 3.03 15,382
01/08/2015 3.19 3.21 3.015 3.015 2,770
01/07/2015 3.04 3.1 2.94 3 42,918
01/06/2015 3.03 3.15 2.96 3.09 36,379
01/05/2015 3.03 3.18 2.965 3.07 27,099
01/02/2015 3 3.13 2.96 3.085 48,648
12/31/2014 3.09 3.19 3.09 3.095 8,290
12/30/2014 3.12 3.19 3.04 3.08 22,363
12/29/2014 3.01 3.14 2.8805 3.09 60,125
12/26/2014 3.043 3.1 3 3.05 37,570
12/24/2014 3 3.02 2.91 3.01 13,572
12/23/2014 2.93 3.04 2.93 3 30,654
12/22/2014 2.98 2.98 2.9164 2.95 15,315
12/19/2014 2.89 2.98 2.85 2.98 42,846
12/18/2014 2.915 2.94 2.89 2.89 133,828
12/17/2014 2.88 2.94 2.855 2.865 10,432
12/16/2014 2.92 2.95 2.86 2.89 38,790
12/15/2014 2.85 2.92 2.785 2.92 26,686
12/12/2014 2.8 2.92 2.795 2.82 12,589
12/11/2014 2.76 2.89 2.76 2.8 43,809
12/10/2014 2.9 2.95 2.76 2.76 34,710
12/09/2014 2.9 2.93 2.805 2.88 11,940
12/08/2014 2.95 2.95 2.83 2.88 24,031
12/05/2014 2.89 3 2.89 2.98 49,687
12/04/2014 2.88 2.9 2.815 2.89 24,239
12/03/2014 2.73 2.85 2.72 2.85 29,828
12/02/2014 2.72 2.795 2.72 2.74 12,312
12/01/2014 2.82 2.82 2.686 2.7 184,278
11/28/2014 2.81 2.93 2.78 2.805 23,194
11/26/2014 2.8 2.85 2.75 2.81 191,101
11/25/2014 2.86 2.86 2.76 2.78 27,927
11/24/2014 2.82 2.93 2.75 2.83 91,917
11/21/2014 3.01 3.04 2.81 2.86 31,600
11/20/2014 2.95 3.02 2.9 2.98 17,950
11/19/2014 3.09 3.27 2.94 2.98 65,518
11/18/2014 3.216 3.26 3.08 3.09 51,273
11/17/2014 3.33 3.34 3.18 3.21 34,578
11/14/2014 3.42 3.5 3.3 3.37 56,554
11/13/2014 3.44 3.495 3.385 3.41 44,762
11/12/2014 3.4 3.49 3.4 3.42 45,486
11/11/2014 3.43 3.49 3.36 3.4 30,885
11/10/2014 3.53 3.6 3.31 3.4 124,178
11/07/2014 3.5 3.53 3.4 3.5 16,686
11/06/2014 3.52 3.59 3.39 3.51 48,327
11/05/2014 3.37 3.46 3.31 3.32 23,105
11/04/2014 3.31 3.4 3.31 3.34 29,052
11/03/2014 3.45 3.46 3.33 3.34 44,960
10/31/2014 3.49 3.49 3.36 3.41 38,836
10/30/2014 3.49 3.49 3.36 3.4 24,048
10/29/2014 3.45 3.45 3.4 3.41 16,524
10/28/2014 3.41 3.5 3.34 3.42 37,500
10/27/2014 3.34 3.44 3.32 3.43 32,183
10/24/2014 3.34 3.45 3.32 3.34 20,459
10/23/2014 3.34 3.49 3.16 3.33 429,210
10/22/2014 3.52 3.565 3.15 3.29 69,483
10/21/2014 3.38 3.7 3.33 3.49 59,924
10/20/2014 3.45 3.46 3.27 3.3 72,355
10/17/2014 3.45 3.7 3.42 3.43 39,852
10/16/2014 3.3 3.52 3.3 3.4 36,864
10/15/2014 3.55 3.7 3.35 3.35 197,465
10/14/2014 3.75 3.76 3.56 3.61 52,180
10/13/2014 3.8 3.83 3.72 3.77 14,606
10/10/2014 3.73 3.77 3.69 3.75 7,909
10/09/2014 3.76 3.77 3.75 3.75 8,096
10/08/2014 3.75 3.84 3.73 3.82 4,349
10/07/2014 3.7 3.76 3.65 3.75 32,028
10/06/2014 3.79 3.84 3.79 3.815 8,732
10/03/2014 3.82 3.82 3.74 3.77 14,076
10/02/2014 3.79 3.79 3.72 3.75 7,586
10/01/2014 3.79 3.79 3.7 3.75 20,914
09/30/2014 3.75 3.81 3.74 3.78 20,039
09/29/2014 3.78 3.78 3.76 3.77 8,812
09/26/2014 3.77 3.8 3.76 3.78 6,803
09/25/2014 3.74 3.8 3.68 3.75 29,338
09/24/2014 3.75 3.78 3.7 3.74 108,942
09/23/2014 3.68 3.77 3.68 3.72 20,174
09/22/2014 3.74 3.78 3.66 3.69 47,727
09/19/2014 3.75 3.78 3.66 3.75 185,423
09/18/2014 3.715 3.7899 3.7 3.73 322,230
09/17/2014 3.73 3.76 3.71 3.71 58,314
09/16/2014 3.7 3.72 3.7 3.71 27,893
09/15/2014 3.71 3.76 3.71 3.72 16,610
09/12/2014 3.7 3.78 3.7 3.74 11,739
09/11/2014 3.72 3.77 3.7 3.71 38,792
09/10/2014 3.74 3.75 3.72 3.72 17,483
09/09/2014 3.72 3.83 3.72 3.75 16,689
09/08/2014 3.8 3.83 3.74 3.74 32,303
09/05/2014 3.82 3.88 3.8 3.81 16,466
09/04/2014 3.9 3.9 3.82 3.82 18,539
09/03/2014 3.89 3.89 3.83 3.83 17,845
09/02/2014 3.87 3.92 3.83 3.85 27,722
08/29/2014 3.83 3.89 3.83 3.86 8,457
08/28/2014 3.76 3.88 3.76 3.81 20,427
08/27/2014 3.76 3.8 3.74 3.76 17,181
08/26/2014 3.73 3.84 3.73 3.74 18,059
08/25/2014 3.71 3.74 3.7 3.72 27,706
08/22/2014 3.66 3.75 3.65 3.69 47,083
08/21/2014 3.65 3.74 3.63 3.67 34,526
08/20/2014 3.66 3.71 3.6 3.61 70,926
08/19/2014 3.67 3.7 3.65 3.66 33,691
08/18/2014 3.6201 3.706 3.6201 3.67 26,984
08/15/2014 3.57 3.65 3.55 3.6 11,009
08/14/2014 3.61 3.61 3.56 3.59 7,753
08/13/2014 3.67 3.68 3.51 3.605 40,457
08/12/2014 3.55 3.75 3.49 3.645 154,121
08/11/2014 3.64 3.7 3.6 3.65 17,457
08/08/2014 3.53 3.56 3.5 3.54 9,767
08/07/2014 3.73 3.74 3.49 3.55 14,608
08/06/2014 3.53 3.62 3.51 3.57 68,868
08/05/2014 3.6 3.689 3.49 3.59 67,653
08/04/2014 3.7 3.7 3.54 3.58 22,994
08/01/2014 3.68 3.79 3.62 3.7 30,490
07/31/2014 3.88 3.9 3.78 3.85 51,309
07/30/2014 3.9 3.94 3.87 3.94 10,017
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
04/28/2014 3.41 3.59 3.4 3.51 26,488
04/25/2014 3.6 3.6 3.49 3.5 3,338
04/24/2014 3.48 3.59 3.45 3.56 40,886
04/23/2014 3.63 3.64 3.54 3.58 2,304
04/22/2014 3.72 3.72 3.54 3.65 7,023
04/21/2014 3.49 3.69 3.45 3.65 37,462
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
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?