Quantcast

Hudson Global, Inc. Common Stock Historical Stock Prices

HSON 
$1.59
*  
0.01
0.63%
Get HSON Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading HSON now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    HSON After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 1.61 1.68 1.5806 1.59 15,814
04/24/2019 1.65 1.68 1.6 1.6 6,053
04/23/2019 1.65 1.65 1.63 1.65 41,202
04/22/2019 1.64 1.64 1.63 1.6321 24,328
04/18/2019 1.5674 1.63 1.5674 1.6237 15,416
04/17/2019 1.62 1.63 1.575 1.62 25,753
04/16/2019 1.63 1.63 1.62 1.62 2,658
04/15/2019 1.59 1.62 1.5873 1.61 35,148
04/12/2019 1.63 1.63 1.63 1.63 00
04/11/2019 1.63 1.6382 1.6 1.63 25,654
04/10/2019 1.601 1.62 1.595 1.6 12,066
04/09/2019 1.58 1.63 1.58 1.63 16,937
04/08/2019 1.64 1.65 1.55 1.56 26,423
04/05/2019 1.58 1.65 1.52 1.65 41,784
04/04/2019 1.55 1.59 1.54 1.57 11,395
04/03/2019 1.58 1.58 1.54 1.54 9,146
04/02/2019 1.52 1.58 1.52 1.58 23,668
04/01/2019 1.59 1.59 1.5 1.55 32,360
03/29/2019 1.613 1.613 1.52 1.52 6,881
03/28/2019 1.55 1.57 1.54 1.55 28,116
03/27/2019 1.5294 1.5294 1.51 1.52 8,698
03/26/2019 1.53 1.53 1.51 1.515 2,380
03/25/2019 1.519 1.52 1.5 1.51 4,484
03/22/2019 1.518 1.53 1.5 1.5 41,025
03/21/2019 1.522 1.53 1.52 1.52 2,474
03/20/2019 1.53 1.54 1.5 1.5 9,543
03/19/2019 1.51 1.53 1.51 1.51 2,300
03/18/2019 1.5 1.52 1.5 1.5 7,783
03/15/2019 1.55 1.55 1.5304 1.5304 2,087
03/14/2019 1.52 1.535 1.51 1.51 3,279
03/13/2019 1.55 1.55 1.52 1.52 563
03/12/2019 1.55 1.55 1.52 1.52 1,116
03/11/2019 1.55 1.58 1.51 1.55 15,248
03/08/2019 1.5 1.56 1.5 1.51 65,699
03/07/2019 1.45 1.5199 1.45 1.5 210,021
03/06/2019 1.5 1.51 1.465 1.47 25,906
03/05/2019 1.5599 1.5599 1.4899 1.52 8,507
03/04/2019 1.52 1.53 1.5 1.53 1,288
03/01/2019 1.62 1.62 1.5 1.55 43,136
02/28/2019 1.55 1.6 1.54 1.56 7,069
02/27/2019 1.51 1.54 1.5 1.523 1,695
02/26/2019 1.56 1.56 1.47 1.47 10,970
02/25/2019 1.51 1.5945 1.51 1.57 47,829
02/22/2019 1.4673 1.54 1.4673 1.54 11,109
02/21/2019 1.5 1.5 1.45 1.45 19,038
02/20/2019 1.46 1.5 1.45 1.45 33,264
02/19/2019 1.477 1.5188 1.46 1.46 21,367
02/15/2019 1.42 1.48 1.41 1.42 14,880
02/14/2019 1.42 1.49 1.4 1.4 10,723
02/13/2019 1.47 1.47 1.42 1.43 16,790
02/12/2019 1.4 1.45 1.4 1.45 6,673
02/11/2019 1.4434 1.4434 1.37 1.42 99,768
02/08/2019 1.409 1.47 1.4 1.4 6,583
02/07/2019 1.44 1.44 1.43 1.435 2,908
02/06/2019 1.427 1.49 1.42 1.48 9,215
02/05/2019 1.456 1.456 1.41 1.41 27,498
02/04/2019 1.5 1.5 1.47 1.49 5,203
02/01/2019 1.48 1.48 1.44 1.44 3,135
01/31/2019 1.4413 1.5 1.4413 1.48 1,454
01/30/2019 1.44 1.44 1.43 1.43 26,200
01/29/2019 1.42 1.42 1.42 1.42 00
01/28/2019 1.43 1.5 1.4 1.42 3,120
01/25/2019 1.409 1.5 1.395 1.451 18,372
01/24/2019 1.35 1.4048 1.22 1.38 14,055
*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?



Smart Portfolio