Dark

HSON
Hudson Global, Inc.
stock NASDAQ

At Close

May 6, 2025

9.95USD-2.547%(-0.26)616

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.21)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-06	10.0000	10.000000	9.9500	9.9500	-2.547%	1,225	0.000%
2025-05-02	10.0500	10.210000	10.0500	10.2100	+0.690%	1,634	-2.547%
2025-05-01	10.1200	10.738000	10.1200	10.1400	+0.695%	3,051	-1.874%
2025-04-30	9.7000	10.070000	9.7000	10.0700	+0.599%	755	-1.192%
2025-04-29	10.1000	10.100000	10.0100	10.0100	+13.362%	791	-0.599%
2025-04-28	9.8200	10.220000	8.8301	8.8301	-10.080%	1,938	+12.683%
2025-04-25	9.8200	9.820000	9.8200	9.8200	-3.824%	508	+1.324%
2025-04-24	10.2105	10.210500	10.2105	10.2105	+6.916%	394	-2.551%
2025-04-23	9.5000	9.901400	9.5000	9.5500	-0.313%	1,251	+4.188%
2025-04-22	9.5800	9.580000	9.5800	9.5800	+0.842%	440	+3.862%
2025-04-21	9.7300	10.065000	9.4600	9.5000	+1.064%	2,761	+4.737%
2025-04-17	9.4000	9.400000	9.4000	9.4000	-1.364%	473	+5.851%
2025-04-15	10.0000	10.140000	9.5300	9.5300	+0.316%	1,141	+4.407%
2025-04-14	10.1300	10.130000	9.5000	9.5000	-1.860%	9,506	+4.737%
2025-04-11	9.9500	9.950000	8.9500	9.6800	+1.895%	13,990	+2.789%
2025-04-10	9.4500	10.000000	9.3700	9.5000	-1.247%	6,162	+4.737%
2025-04-09	9.1653	10.050000	9.1653	9.6200	+0.104%	13,036	+3.430%
2025-04-08	9.5625	9.700000	9.5625	9.6100	-0.415%	1,805	+3.538%
2025-04-07	9.9200	9.920000	9.3675	9.6500	-3.693%	2,196	+3.109%
2025-04-04	10.0000	10.020000	9.9816	10.0200	+8.442%	1,226	-0.699%
2025-04-03	10.2480	10.248000	9.2400	9.2400	-12.830%	654	+7.684%
2025-04-02	10.6000	10.600000	10.6000	10.6000	+2.913%	540	-6.132%
2025-04-01	10.3000	10.300000	10.3000	10.3000	-3.468%	241	-3.398%
2025-03-31	10.4900	10.670000	10.4900	10.6700	-0.466%	827	-6.748%
2025-03-28	10.7752	10.800000	10.4096	10.7200	-0.649%	2,171	-7.183%
2025-03-27	10.7900	10.790000	10.7900	10.7900	+0.372%	419	-7.785%
2025-03-26	10.7500	10.750000	10.7500	10.7500	0.000%	611	-7.442%
2025-03-25	10.7500	10.750000	10.7500	10.7500	-0.922%	910	-7.442%
2025-03-24	10.3000	10.850000	10.2780	10.8500	+5.340%	2,445	-8.295%
2025-03-21	10.1500	10.650000	10.1500	10.3000	-0.866%	4,454	-3.398%
2025-03-19	10.3500	10.920000	10.3000	10.3900	+1.168%	2,487	-4.235%
2025-03-18	10.5000	10.950000	10.0147	10.2700	-5.433%	24,047	-3.116%
2025-03-17	10.5000	10.880000	10.5000	10.8600	+3.429%	10,103	-8.379%
2025-03-14	10.3200	10.614200	10.2950	10.5000	+2.639%	7,223	-5.238%
2025-03-13	10.4900	10.490000	10.2300	10.2300	+0.098%	1,138	-2.737%
2025-03-12	10.1500	10.420000	10.1500	10.2200	+1.188%	2,169	-2.642%
2025-03-11	10.1000	10.100000	10.1000	10.1000	-0.980%	609	-1.485%
2025-03-10	10.2000	10.200000	10.2000	10.2000	0.000%	314	-2.451%
2025-03-07	10.2000	10.200000	10.2000	10.2000	-3.592%	1,237	-2.451%
2025-03-06	10.1950	10.580000	10.1950	10.5800	0.000%	2,262	-5.955%
2025-03-05	10.1200	10.580000	10.1200	10.5800	+3.220%	961	-5.955%
2025-03-04	10.7800	10.780000	10.1400	10.2500	-2.751%	30,335	-2.927%
2025-03-03	11.0000	11.034000	10.5000	10.5400	-4.182%	4,047	-5.598%
2025-02-28	11.1000	11.100000	11.0000	11.0000	-3.297%	1,688	-9.545%
2025-02-27	11.3750	11.375000	11.3750	11.3750	+1.201%	445	-12.527%
2025-02-26	11.2600	11.260000	11.2400	11.2400	-0.882%	2,824	-11.477%
2025-02-25	11.1000	11.340000	11.1000	11.3400	+1.522%	517	-12.257%
2025-02-24	11.1506	11.500000	11.1500	11.1700	+0.179%	3,105	-10.922%
2025-02-21	11.3500	11.350100	11.1500	11.1500	-2.193%	9,154	-10.762%
2025-02-20	11.6727	11.775000	11.4000	11.4000	-0.437%	1,926	-12.719%
2025-02-19	11.6000	11.680000	11.4228	11.4500	-2.801%	3,638	-13.100%
2025-02-18	11.6100	11.910000	11.6100	11.7800	-0.507%	8,861	-15.535%
2025-02-14	11.5700	11.970000	11.5700	11.8400	-0.504%	3,188	-15.963%
2025-02-13	11.4100	12.385000	11.4100	11.9000	+0.168%	1,831	-16.387%
2025-02-12	11.8800	11.880000	11.8800	11.8800	-1.082%	1,537	-16.246%
2025-02-11	12.0100	12.010000	12.0100	12.0100	-0.989%	511	-17.152%
2025-02-10	12.0300	12.180000	12.0300	12.1300	-2.355%	2,313	-17.972%
2025-02-07	12.2800	12.624500	11.8800	12.4225	-2.416%	4,547	-19.903%
2025-02-06	12.9900	12.990000	12.7300	12.7300	-2.077%	416	-21.838%
2025-02-05	13.0000	13.000000	13.0000	13.0000	+0.619%	516	-23.462%
2025-02-04	12.9200	12.920000	12.9200	12.9200	+0.780%	253	-22.988%
2025-02-03	12.8700	12.870000	12.8200	12.8200	-0.311%	605	-22.387%
2025-01-31	12.8600	12.860000	12.8600	12.8600	-0.233%	292	-22.628%
2025-01-30	12.9800	12.980000	12.7600	12.8900	0.000%	23	-22.808%
2025-01-29	12.6100	13.135200	12.6100	12.8900	-1.903%	3,078	-22.808%
2025-01-28	12.6800	13.140000	12.6800	13.1400	+3.546%	2,810	-24.277%
2025-01-27	12.5000	12.710000	12.5000	12.6900	-4.474%	2,182	-21.592%
2025-01-24	12.6000	13.650000	12.4117	13.2844	+4.519%	2,290	-25.100%
2025-01-23	12.2900	12.710000	12.2900	12.7100	+1.599%	550	-21.715%
2025-01-22	13.1000	13.100000	12.5100	12.5100	-0.714%	732	-20.464%
2025-01-21	12.7400	12.790000	12.5700	12.6000	+0.159%	3,310	-21.032%
2025-01-17	12.9300	12.930000	12.5800	12.5800	-4.189%	1,364	-20.906%
2025-01-16	12.6000	13.135000	12.6000	13.1300	+2.900%	1,684	-24.219%
2025-01-15	12.8200	13.200000	12.7600	12.7600	-2.521%	3,276	-22.022%
2025-01-14	12.8000	13.275000	12.7984	13.0900	+0.770%	9,573	-23.988%
2025-01-13	12.7200	12.990000	12.7200	12.9900	+1.326%	711	-23.403%
2025-01-10	12.8400	12.840000	12.8200	12.8200	-3.609%	1,118	-22.387%
2025-01-08	12.7800	13.300000	12.7100	13.3000	+1.449%	10,846	-25.188%
2025-01-07	12.7400	13.110000	12.7400	13.1100	-1.354%	1,345	-24.104%
2025-01-03	12.6100	13.290000	12.6100	13.2900	+3.103%	3,680	-25.132%
2025-01-02	13.3400	13.340000	12.8900	12.8900	-1.226%	451	-22.808%
2024-12-31	12.8000	13.375000	12.3100	13.0500	+1.241%	4,520	-23.755%
2024-12-30	12.8750	12.890000	12.8750	12.8900	-3.734%	2,963	-22.808%
2024-12-27	13.3600	13.390000	12.6500	13.3900	-3.321%	7,753	-25.691%
2024-12-26	13.9000	13.900000	13.8500	13.8500	-0.216%	2,338	-28.159%
2024-12-24	13.7700	14.250000	13.7700	13.8800	-2.254%	3,401	-28.314%
2024-12-23	14.0160	14.200000	14.0160	14.2000	-0.351%	1,602	-29.930%
2024-12-20	13.9100	14.280000	13.8500	14.2500	-0.210%	3,655	-30.175%
2024-12-19	14.0500	14.490000	13.8001	14.2800	+0.563%	2,702	-30.322%
2024-12-18	14.4200	14.500000	14.2000	14.2000	-2.873%	2,143	-29.930%
2024-12-17	14.4000	14.800000	14.4000	14.6200	-2.207%	10,702	-31.943%
2024-12-16	14.7000	14.950000	14.7000	14.9500	+0.336%	1,095	-33.445%
2024-12-12	14.7200	14.900000	14.7200	14.9000	+0.949%	1,408	-33.221%
2024-12-11	14.7872	15.190000	14.6900	14.7600	-0.539%	6,491	-32.588%
2024-12-10	15.2300	15.280000	14.8400	14.8400	-1.852%	11,382	-32.951%
2024-12-09	15.1000	15.150000	14.6750	15.1200	+0.800%	11,756	-34.193%
2024-12-06	15.0000	15.010000	14.9100	15.0000	0.000%	1,976	-33.667%
2024-12-05	14.7900	15.030000	14.5600	15.0000	+1.420%	11,101	-33.667%
2024-12-04	13.8800	14.790000	13.6800	14.7900	+7.956%	61,290	-32.725%
2024-12-03	14.5000	14.850000	13.7000	13.7000	-6.739%	48,499	-27.372%
2024-12-02	14.4800	14.980000	14.1300	14.6900	-0.474%	18,556	-32.267%
2024-11-29	14.7600	14.760000	14.7600	14.7600	-0.102%	2	-32.588%
2024-11-27	15.0500	15.100000	14.7750	14.7750	-2.475%	4,393	-32.657%
2024-11-26	14.7100	15.150000	14.2780	15.1500	+4.124%	39,695	-34.323%
2024-11-25	14.7400	15.900000	13.9382	14.5500	-1.888%	34,701	-31.615%
2024-11-22	14.1598	14.830000	14.1500	14.8300	+4.143%	5,322	-32.906%
2024-11-21	15.0000	15.000000	14.2400	14.2400	-1.385%	3,587	-30.126%
2024-11-20	14.0500	14.440000	14.0500	14.4400	+0.278%	890	-31.094%
2024-11-19	14.4000	14.400000	14.4000	14.4000	+2.055%	1,134	-30.903%
2024-11-18	14.1700	14.740000	13.7600	14.1100	-0.704%	97,479	-29.483%
2024-11-15	13.8600	14.210000	13.8600	14.2100	-0.976%	902	-29.979%
2024-11-14	13.3300	14.350000	13.0800	14.3500	+10.385%	15,077	-30.662%
2024-11-13	13.2500	13.290000	13.0000	13.0000	-1.440%	2,633	-23.462%
2024-11-12	13.8500	13.960000	11.7300	13.1900	-8.466%	71,496	-24.564%
2024-11-11	14.6589	14.658900	14.4100	14.4100	-1.638%	2,486	-30.951%
2024-11-08	15.0750	15.075000	14.6000	14.6500	-2.333%	3,097	-32.082%
2024-11-07	15.0300	15.180000	14.9900	15.0000	-1.384%	2,219	-33.667%
2024-11-06	15.3600	15.635000	15.0000	15.2105	+0.135%	58,403	-34.585%
2024-11-05	15.0000	15.290000	15.0000	15.1900	+1.267%	5,236	-34.496%
2024-11-04	15.1100	15.300000	15.0000	15.0000	-0.345%	77,096	-33.667%
2024-11-01	15.2800	15.340000	15.0520	15.0520	-0.186%	1,107	-33.896%
2024-10-31	15.1800	15.180000	15.0800	15.0800	-0.659%	1,217	-34.019%
2024-10-30	15.1100	15.870000	15.0600	15.1800	-0.328%	30,372	-34.453%
2024-10-29	15.2100	15.250000	15.0500	15.2300	+0.201%	14,068	-34.668%
2024-10-28	15.1900	15.300000	15.0500	15.1995	+0.459%	8,335	-34.537%
2024-10-25	15.0999	15.270000	15.0100	15.1300	+0.465%	10,524	-34.237%
2024-10-24	15.0800	15.250000	15.0100	15.0600	-1.889%	11,421	-33.931%
2024-10-23	15.2500	15.350000	15.0100	15.3500	+1.588%	7,022	-35.179%
2024-10-22	15.6550	15.655000	15.0001	15.1100	+0.532%	11,527	-34.150%
2024-10-21	15.0000	15.030000	15.0000	15.0300	-1.443%	3,223	-33.799%
2024-10-18	15.2500	15.250000	15.2500	15.2500	-1.294%	17	-34.754%
2024-10-17	15.4700	15.470000	15.4300	15.4500	-0.323%	24	-35.599%
2024-10-16	15.3900	15.700000	15.1900	15.5000	+1.773%	2,244	-35.806%
2024-10-15	15.2900	15.290000	15.1800	15.2300	-0.782%	1,792	-34.668%
2024-10-14	15.3800	15.590000	15.3500	15.3500	-1.539%	4,173	-35.179%
2024-10-11	15.5100	15.590000	15.4700	15.5900	+0.511%	7,080	-36.177%
2024-10-10	15.5107	15.510700	15.5107	15.5107	+0.621%	687	-35.851%
2024-10-09	15.3100	15.415000	15.3100	15.4150	+0.423%	1,020	-35.452%
2024-10-08	15.5000	15.500000	15.3500	15.3500	-0.968%	1,457	-35.179%
2024-10-07	15.5500	16.091400	15.3000	15.5000	-1.399%	15,507	-35.806%
2024-10-04	15.8000	15.800000	15.3250	15.7200	-1.172%	6,447	-36.705%
2024-10-03	15.7152	16.100000	15.6150	15.9064	-0.461%	21,196	-37.447%
2024-10-02	16.2840	16.284000	15.9800	15.9800	+0.188%	706	-37.735%
2024-10-01	16.0600	16.060000	15.5300	15.9500	-0.437%	5,721	-37.618%
2024-09-30	15.8996	16.020000	15.8996	16.0200	-0.249%	1,042	-37.890%
2024-09-27	15.8800	16.060000	15.8800	16.0600	+0.125%	777	-38.045%
2024-09-26	16.0000	16.647800	15.4800	16.0400	+2.231%	17,365	-37.968%
2024-09-25	16.0000	16.210000	15.5500	15.6900	-4.736%	16,578	-36.584%
2024-09-24	16.1500	16.470000	16.0000	16.4700	+3.585%	2,074	-39.587%
2024-09-23	15.0900	16.790000	14.7100	15.9000	+7.724%	19,153	-37.421%
2024-09-20	15.1800	15.700000	14.7600	14.7600	-3.529%	15,067	-32.588%
2024-09-19	16.1000	16.501443	15.3000	15.3000	-2.548%	24,279	-34.967%
2024-09-18	16.2000	16.715700	15.6300	15.7000	-4.268%	28,272	-36.624%
2024-09-17	16.1400	16.725000	16.1250	16.4000	-0.365%	16,968	-39.329%
2024-09-16	16.2800	16.540000	16.0400	16.4600	+1.292%	10,053	-39.550%
2024-09-13	16.0700	16.400000	16.0700	16.2500	-0.123%	2,483	-38.769%
2024-09-12	15.2600	16.970000	15.2600	16.2700	+3.697%	17,801	-38.844%
2024-09-11	15.5000	15.829200	15.2000	15.6900	-2.365%	4,314	-36.584%
2024-09-10	15.9900	16.070000	15.9000	16.0700	-2.310%	1,807	-38.083%
2024-09-09	16.0500	16.450000	15.9300	16.4500	+3.070%	3,491	-39.514%
2024-09-06	16.9300	16.930000	15.8800	15.9600	-6.062%	5,692	-37.657%
2024-09-05	17.2200	17.230000	16.9900	16.9900	-2.412%	1,493	-41.436%
2024-09-04	17.6100	17.920000	17.3400	17.4100	-0.685%	12,899	-42.849%
2024-09-03	17.7000	17.965000	17.5300	17.5300	-3.734%	3,398	-43.240%
2024-08-30	17.7000	18.210000	17.5400	18.2100	+2.189%	4,363	-45.360%
2024-08-28	17.8000	17.820000	17.8000	17.8200	+0.678%	16	-44.164%
2024-08-27	18.1000	18.100000	17.7000	17.7000	+0.568%	6,233	-43.785%
2024-08-26	17.8696	18.187700	17.4200	17.6000	-2.059%	21,631	-43.466%
2024-08-23	17.9700	17.970000	17.9700	17.9700	-0.883%	232	-44.630%
2024-08-21	18.4200	18.420000	18.1300	18.1300	+1.626%	828	-45.119%
2024-08-20	17.9000	18.250000	17.8400	17.8400	-2.606%	2,518	-44.226%
2024-08-19	18.3600	18.360000	18.0500	18.3173	-0.558%	3,032	-45.680%
2024-08-15	18.3600	18.420000	18.3600	18.4200	+0.636%	1,258	-45.983%
2024-08-14	18.0600	18.440000	17.9101	18.3035	+1.686%	4,038	-45.639%
2024-08-13	17.6650	18.000000	17.6650	18.0000	+2.041%	866	-44.722%
2024-08-12	17.6400	17.640000	17.6400	17.6400	-1.563%	354	-43.594%
2024-08-09	17.9200	17.920000	17.9200	17.9200	+1.472%	216	-44.475%
2024-08-08	18.0000	18.000000	17.6200	17.6600	-0.170%	6,081	-43.658%
2024-08-07	17.6900	17.690000	17.6900	17.6900	+4.854%	1,253	-43.754%
2024-08-06	16.8710	16.871000	16.8710	16.8710	-5.112%	349	-41.023%
2024-08-05	18.0400	18.040000	16.8999	17.7800	-0.615%	14,343	-44.038%
2024-08-02	18.3199	18.319900	17.5500	17.8900	-0.556%	2,993	-44.382%
2024-08-01	17.9950	17.995000	17.9900	17.9900	-1.100%	689	-44.691%
2024-07-31	18.1700	18.450000	18.0500	18.1900	-0.492%	19,945	-45.300%
2024-07-30	18.4500	18.480000	18.0700	18.2800	-0.055%	10,113	-45.569%
2024-07-29	17.6200	18.320000	17.6200	18.2900	+1.555%	1,595	-45.599%
2024-07-26	18.1600	18.300000	17.7450	18.0100	0.000%	14,716	-44.753%
2024-07-25	18.4100	18.410000	17.8001	18.0100	+0.056%	19,336	-44.753%
2024-07-24	17.6900	18.250000	17.6900	18.0000	-0.936%	2,355	-44.722%
2024-07-23	17.1750	18.480000	17.1750	18.1700	+0.387%	19,626	-45.239%
2024-07-22	18.0000	18.100000	17.8100	18.1000	-0.930%	1,673	-45.028%
2024-07-19	18.2900	18.290000	18.1000	18.2700	-0.164%	892	-45.539%
2024-07-18	18.1100	18.360000	17.8950	18.3000	+1.723%	7,918	-45.628%
2024-07-17	17.7000	18.250000	17.6700	17.9900	-0.166%	9,900	-44.691%
2024-07-16	17.8990	18.500000	17.7350	18.0200	+0.952%	22,013	-44.784%
2024-07-15	18.5000	18.990000	17.6100	17.8500	-3.094%	11,864	-44.258%
2024-07-12	17.9200	18.600000	17.7000	18.4200	+1.768%	13,852	-45.983%
2024-07-11	17.6000	18.730000	17.0400	18.1000	+3.134%	17,929	-45.028%
2024-07-10	17.3500	18.200000	16.4150	17.5500	-0.227%	34,973	-43.305%
2024-07-09	17.4000	18.015000	17.1000	17.5900	+1.092%	4,386	-43.434%
2024-07-08	18.6000	18.600000	16.7178	17.4000	-6.602%	18,596	-42.816%
2024-07-05	19.7000	19.700000	17.0400	18.6300	-1.741%	8,628	-46.592%
2024-07-03	17.0000	18.960000	16.7000	18.9600	+12.790%	10,367	-47.521%
2024-07-02	15.3900	17.250000	15.1200	16.8100	+6.798%	48,413	-40.809%
2024-07-01	16.3500	16.530000	15.3000	15.7400	-5.238%	36,965	-36.785%
2024-06-28	15.7000	16.640000	15.6400	16.6100	+5.127%	13,279	-40.096%
2024-06-27	15.6200	16.695000	15.4780	15.8000	+1.282%	20,267	-37.025%
2024-06-26	15.9600	16.000000	15.5600	15.6000	-1.577%	3,424	-36.218%
2024-06-25	15.6500	16.350000	15.6500	15.8500	-4.403%	4,245	-37.224%
2024-06-24	17.1500	17.150000	16.5200	16.5800	-2.814%	12,755	-39.988%
2024-06-21	16.6500	17.380000	16.5000	17.0600	+4.024%	15,810	-41.676%
2024-06-20	15.7100	16.870000	15.7100	16.4000	+3.080%	7,309	-39.329%
2024-06-18	15.9100	15.910000	15.9100	15.9100	-0.687%	1,364	-37.461%
2024-06-17	15.8500	16.330000	15.6500	16.0200	+2.038%	11,084	-37.890%
2024-06-14	15.8000	15.860000	15.4650	15.7000	+1.882%	2,405	-36.624%
2024-06-13	15.4100	15.410000	15.4100	15.4100	-3.748%	800	-35.432%
2024-06-12	15.3050	16.010000	15.3050	16.0100	+2.431%	2,501	-37.851%
2024-06-11	15.5200	15.790000	15.5200	15.6300	+2.157%	2,196	-36.340%
2024-06-10	15.2000	15.475000	15.2000	15.3000	+0.658%	1,064	-34.967%
2024-06-07	15.2000	15.200000	15.2000	15.2000	+0.264%	515	-34.539%
2024-06-06	15.4500	15.450000	15.0500	15.1600	-0.394%	749	-34.367%
2024-06-05	15.2500	15.400000	15.2200	15.2200	-2.436%	1,553	-34.625%
2024-06-04	15.5300	15.600000	15.1300	15.6000	+2.228%	4,987	-36.218%
2024-06-03	15.3500	15.500000	15.2600	15.2600	0.000%	5,681	-34.797%
2024-05-31	15.7000	15.790000	15.2600	15.2600	-3.479%	3,408	-34.797%
2024-05-30	15.7700	16.330000	15.7700	15.8100	-0.566%	4,563	-37.065%
2024-05-29	15.5100	15.910000	15.3100	15.9000	+1.145%	2,860	-37.421%
2024-05-28	15.9000	16.000000	14.7557	15.7200	-3.202%	7,136	-36.705%
2024-05-24	15.7000	16.260000	15.5000	16.2400	+2.331%	4,626	-38.732%
2024-05-23	15.8700	15.870000	15.8700	15.8700	-2.578%	380	-37.303%
2024-05-22	15.6500	16.290000	15.6500	16.2900	+0.246%	1,169	-38.920%
2024-05-21	16.0000	16.435000	16.0000	16.2500	+1.499%	6,527	-38.769%
2024-05-20	16.0000	16.190000	16.0000	16.0100	-1.234%	3,619	-37.851%
2024-05-17	16.2100	16.210000	16.2100	16.2100	-2.759%	686	-38.618%
2024-05-15	16.6700	16.670000	16.6700	16.6700	+2.585%	714	-40.312%
2024-05-14	16.5000	16.620000	16.2500	16.2500	-1.515%	5,636	-38.769%
2024-05-13	16.1900	16.500000	16.0000	16.5000	-1.375%	15,988	-39.697%
2024-05-10	15.5000	17.160000	15.5000	16.7300	+2.137%	12,087	-40.526%
2024-05-09	16.2700	16.530000	16.0100	16.3800	-3.477%	12,560	-39.255%
2024-05-08	16.3900	16.970000	16.0100	16.9700	+7.269%	3,532	-41.367%
2024-05-07	15.8200	15.820000	15.8200	15.8200	-1.433%	1,564	-37.105%
2024-05-06	16.2452	16.470000	16.0500	16.0500	-2.550%	3,332	-38.006%
2024-05-01	16.4700	16.470000	16.4700	16.4700	-0.182%	865	-39.587%
2024-04-30	16.7500	16.750000	16.5000	16.5000	+0.061%	815	-39.697%
2024-04-29	16.7300	16.950000	15.9407	16.4900	-4.792%	2,928	-39.660%
2024-04-26	16.8800	17.380000	16.4594	17.3200	+2.364%	5,278	-42.552%
2024-04-24	17.1500	17.150000	16.9200	16.9200	-1.913%	1,879	-41.194%
2024-04-23	16.5200	17.250000	16.5200	17.2500	+2.496%	686	-42.319%
2024-04-22	17.2400	17.240000	16.2150	16.8300	-0.414%	2,917	-40.879%
2024-04-18	16.9000	16.900000	16.9000	16.9000	0.000%	285	-41.124%
2024-04-17	16.0100	17.380000	15.6500	16.9000	-0.177%	2,233	-41.124%
2024-04-16	16.9347	16.934700	16.9300	16.9300	-2.533%	613	-41.229%
2024-04-15	17.3700	17.370000	16.3600	17.3700	-0.172%	1,439	-42.717%
2024-04-12	17.1700	17.400000	17.0000	17.4000	-1.080%	7,578	-42.816%
2024-04-10	17.2500	17.590000	16.3601	17.5900	+1.092%	11,531	-43.434%
2024-04-09	16.6850	17.400000	16.0100	17.4000	+5.200%	5,734	-42.816%
2024-04-08	16.9800	17.440000	16.5400	16.5400	-4.448%	2,195	-39.843%
2024-04-05	17.4000	17.746900	16.8100	17.3100	-0.603%	4,740	-42.519%
2024-04-04	17.4150	17.415000	17.4150	17.4150	-1.666%	1,741	-42.865%
2024-04-03	17.4521	18.380000	17.2050	17.7100	+0.056%	3,052	-43.817%
2024-04-02	17.7300	17.965000	17.7000	17.7000	-1.062%	1,187	-43.785%
2024-04-01	17.6500	17.890000	17.5000	17.8900	+1.360%	6,540	-44.382%
2024-03-28	18.0200	18.020000	17.6500	17.6500	-2.540%	470	-43.626%
2024-03-27	17.9850	18.256700	17.5000	18.1100	+2.839%	3,176	-45.058%
2024-03-26	17.5000	18.450000	17.5000	17.6100	-2.275%	6,226	-43.498%
2024-03-25	18.0800	18.515000	18.0200	18.0200	-0.771%	6,438	-44.784%
2024-03-22	17.7400	18.495000	17.5000	18.1600	+2.599%	13,593	-45.209%
2024-03-21	16.9156	17.700000	16.9156	17.7000	+1.259%	2,823	-43.785%
2024-03-20	16.7500	17.480000	16.5000	17.4800	+4.296%	6,865	-43.078%
2024-03-19	16.8322	17.010000	16.7150	16.7600	+0.299%	11,454	-40.632%
2024-03-18	16.4600	17.740000	16.2500	16.7100	+1.273%	24,983	-40.455%
2024-03-15	14.5501	16.835000	14.5501	16.5000	+8.126%	21,413	-39.697%
2024-03-14	14.5000	15.260000	14.4000	15.2600	+4.880%	16,217	-34.797%
2024-03-13	14.4500	15.190000	14.4500	14.5500	+2.827%	3,151	-31.615%
2024-03-12	13.3801	14.600000	13.3801	14.1500	-1.531%	1,246	-29.682%
2024-03-11	14.3400	14.419800	14.3400	14.3700	+0.771%	699	-30.759%
2024-03-08	14.2100	14.260000	14.2100	14.2600	+1.857%	647	-30.224%
2024-03-07	14.0000	14.000000	14.0000	14.0000	+0.118%	999	-28.929%
2024-03-06	13.9835	13.983500	13.9835	13.9835	-0.544%	682	-28.845%
2024-03-05	13.7500	14.455700	13.7500	14.0600	-1.472%	1,548	-29.232%
2024-03-04	14.1100	14.290000	14.0800	14.2700	0.000%	4,732	-30.273%
2024-03-01	14.2700	14.699900	14.1400	14.2700	-1.416%	9,137	-30.273%
2024-02-29	14.1700	14.660000	14.1700	14.4750	-1.187%	3,120	-31.261%
2024-02-28	14.2600	14.648900	14.2500	14.6489	+3.198%	2,878	-32.077%
2024-02-27	14.2400	14.240000	14.1950	14.1950	-0.700%	1,223	-29.905%
2024-02-26	14.6400	14.640000	14.2250	14.2950	+0.101%	2,181	-30.395%
2024-02-23	14.3300	14.400000	13.8800	14.2806	-2.522%	7,914	-30.325%
2024-02-22	14.7499	14.750000	14.5100	14.6500	-0.678%	5,568	-32.082%
2024-02-21	14.7500	14.750000	14.7500	14.7500	+2.431%	367	-32.542%
2024-02-20	14.4900	14.655000	14.4000	14.4000	-0.970%	3,484	-30.903%
2024-02-16	14.8500	14.850000	14.5410	14.5410	+0.214%	947	-31.573%
2024-02-15	14.5500	14.815700	14.5100	14.5100	-1.959%	722	-31.427%
2024-02-14	14.6000	14.800000	14.6000	14.8000	+1.662%	2,520	-32.770%
2024-02-13	14.5000	14.700000	14.5000	14.5581	-1.167%	683	-31.653%
2024-02-12	14.8700	15.000000	14.6650	14.7300	-0.136%	6,959	-32.451%
2024-02-09	14.4500	14.750000	14.4500	14.7500	-0.874%	531	-32.542%
2024-02-08	14.7500	14.880000	14.7500	14.8800	+2.338%	620	-33.132%
2024-02-07	14.5400	14.540000	14.5400	14.5400	-2.416%	241	-31.568%
2024-02-06	14.3300	15.000000	14.3300	14.9000	+0.067%	2,594	-33.221%
2024-02-05	14.7500	14.890000	14.6300	14.8900	+3.045%	643	-33.177%
2024-02-02	14.3300	14.665000	14.3300	14.4500	+0.557%	1,187	-31.142%
2024-02-01	15.0000	15.000000	14.2500	14.3700	-2.905%	11,407	-30.759%
2024-01-31	14.8700	15.000000	14.6000	14.8000	+0.274%	3,219	-32.770%
2024-01-30	14.7500	14.759500	14.7500	14.7595	-0.139%	429	-32.586%
2024-01-29	14.7000	14.780000	14.2100	14.7800	-0.135%	6,859	-32.679%
2024-01-26	15.1200	15.120000	14.8000	14.8000	-3.078%	6,157	-32.770%
2024-01-25	15.2300	15.270000	15.2300	15.2700	0.000%	1,771	-34.840%
2024-01-23	15.3500	15.400000	15.2700	15.2700	-0.196%	2,318	-34.840%
2024-01-22	15.0600	15.300000	15.0600	15.3000	-0.196%	773	-34.967%
2024-01-19	15.1700	15.499800	15.1305	15.3300	+0.525%	2,887	-35.095%
2024-01-18	15.2799	15.279900	15.0000	15.2500	-0.196%	1,823	-34.754%
2024-01-17	15.2000	15.439900	15.0000	15.2800	-0.131%	3,348	-34.882%
2024-01-16	15.5000	15.500000	15.2500	15.3000	-2.857%	1,936	-34.967%
2024-01-12	15.8600	15.930000	15.4500	15.7500	+2.539%	1,709	-36.825%
2024-01-11	15.2725	15.750000	15.2100	15.3600	-2.476%	1,835	-35.221%
2024-01-10	15.7300	15.750000	15.7200	15.7500	0.000%	2,040	-36.825%
2024-01-09	15.4700	15.750000	15.4700	15.7500	0.000%	1,741	-36.825%
2024-01-08	15.9072	16.000000	15.6700	15.7500	-2.477%	11,275	-36.825%
2024-01-05	16.0000	16.500500	15.9000	16.1500	+1.572%	8,877	-38.390%
2024-01-04	15.5500	16.000000	15.3600	15.9001	+3.584%	7,525	-37.422%
2024-01-03	15.1800	15.685000	15.1800	15.3500	-2.694%	6,040	-35.179%
2024-01-02	15.1650	15.880000	15.0000	15.7750	+1.840%	12,964	-36.926%
2023-12-29	15.3500	15.940000	15.3500	15.4900	+3.061%	5,182	-35.765%
2023-12-28	15.0600	15.500000	15.0000	15.0300	-3.406%	12,286	-33.799%
2023-12-27	15.7000	16.000000	15.5600	15.5600	-0.575%	3,771	-36.054%
2023-12-26	16.5516	16.551600	15.0200	15.6500	+0.385%	3,583	-36.422%
2023-12-22	16.5000	16.500000	15.5900	15.5900	-2.563%	3,970	-36.177%
2023-12-21	15.8000	16.290000	15.8000	16.0000	-1.235%	3,209	-37.813%
2023-12-20	16.3000	16.300000	16.0000	16.2000	-0.613%	4,831	-38.580%
2023-12-19	16.3000	16.300000	16.3000	16.3000	+4.087%	1,401	-38.957%
2023-12-18	15.7100	15.832200	15.6500	15.6600	-0.949%	1,998	-36.462%
2023-12-15	15.7700	15.810000	15.7700	15.8100	-3.891%	1,777	-37.065%
2023-12-14	16.3600	16.450000	15.6500	16.4500	+0.920%	7,219	-39.514%
2023-12-13	15.9700	16.300000	15.9050	16.3000	+3.165%	2,112	-38.957%
2023-12-12	16.2000	16.490000	15.8000	15.8000	-6.506%	3,289	-37.025%
2023-12-11	17.1050	17.500000	16.8500	16.8994	-0.588%	4,075	-41.122%
2023-12-08	16.2500	17.250000	16.2500	16.9994	+6.246%	5,916	-41.469%
2023-12-07	16.0000	16.000000	16.0000	16.0000	-1.840%	69	-37.813%
2023-12-06	16.1750	16.300000	16.1500	16.3000	+0.031%	965	-38.957%
2023-12-05	15.9900	16.745000	15.9000	16.2950	+1.148%	6,136	-38.938%
2023-12-04	16.1200	16.120000	16.1100	16.1100	+0.750%	1,769	-38.237%
2023-12-01	15.9300	15.990000	15.8650	15.9900	+1.782%	1,307	-37.774%
2023-11-30	16.8500	16.950000	15.7000	15.7100	-8.021%	7,414	-36.665%
2023-11-29	15.6600	17.223900	15.6600	17.0800	+8.101%	6,417	-41.745%
2023-11-28	16.1900	16.190000	15.8000	15.8000	-2.469%	2,958	-37.025%
2023-11-27	16.4000	16.400000	15.4100	16.2000	+6.579%	9,442	-38.580%
2023-11-24	15.2100	15.210000	15.2000	15.2000	+0.264%	805	-34.539%
2023-11-21	15.3900	15.400000	15.1600	15.1600	-1.558%	3,188	-34.367%
2023-11-20	15.6300	16.240000	15.3600	15.4000	-2.655%	10,498	-35.390%
2023-11-17	15.9000	16.239400	15.0501	15.8200	0.000%	5,313	-37.105%
2023-11-16	15.4700	17.020000	15.4100	15.8200	+2.995%	6,529	-37.105%
2023-11-15	15.4950	15.980000	15.3400	15.3600	+2.332%	5,248	-35.221%
2023-11-14	15.7400	15.740000	15.0100	15.0100	+1.970%	2,918	-33.711%
2023-11-13	14.9900	15.000000	14.7200	14.7200	-1.075%	7,899	-32.405%
2023-11-10	15.0300	15.742500	14.6606	14.8800	-3.480%	7,880	-33.132%
2023-11-09	16.2187	16.218700	15.3500	15.4165	-3.947%	743	-35.459%
2023-11-08	18.1200	18.120000	15.5700	16.0500	-2.550%	6,561	-38.006%
2023-11-07	16.9800	16.980000	16.4700	16.4700	+0.122%	1,641	-39.587%
2023-11-06	16.4400	17.045000	16.4000	16.4500	+1.543%	1,804	-39.514%
2023-11-03	16.3000	17.190000	16.0000	16.2000	+4.516%	6,731	-38.580%
2023-11-01	14.8500	15.800000	14.6600	15.5000	+5.658%	56,458	-35.806%
2023-10-31	15.4700	15.470000	14.6700	14.6700	-5.780%	2,860	-32.175%
2023-10-30	15.5700	15.570000	15.5700	15.5700	-0.511%	429	-36.095%
2023-10-27	16.2400	16.240000	15.5400	15.6500	-3.633%	2,190	-36.422%
2023-10-26	17.2400	17.540000	15.5000	16.2400	+3.704%	3,342	-38.732%
2023-10-25	16.0100	16.010000	15.3800	15.6600	-2.186%	2,577	-36.462%
2023-10-24	16.7000	16.935600	15.8800	16.0100	-6.647%	8,159	-37.851%
2023-10-23	17.0000	17.150000	16.7500	17.1500	-2.833%	1,830	-41.983%
2023-10-20	17.6100	18.250000	17.5000	17.6500	-3.235%	3,210	-43.626%
2023-10-17	17.5800	19.000000	17.0000	18.2400	+3.167%	8,266	-45.450%

document.getElementById("nvqmkH").onerror = function(){this.style.display='none';}; .dark-mode .hqPzhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqPzhS{ color: #333333; background-color: white; border: 2px solid #333333; }HSONHudson Global, Inc.stock NASDAQ

HSON
Hudson Global, Inc.
stock NASDAQ