S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Hudson Global Inc (HSON)
Hudson Global Inc (HSON) Historical

HSON Hudson Global Inc

16.24

0.37 (2.33%)

May 24 2024 - Closed

Delayed by 15 minutes

HSON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	16.24	0.37	2.33%	16.27	16.27	15.50	4,626
May 23 2024	15.87	-0.42	-2.58%	16.24	16.24	15.87	378
May 22 2024	16.29	0.04	0.25%	16.05	16.29	15.65	1,169
May 21 2024	16.25	0.24	1.50%	16.06	16.435	16.00	6,527
May 20 2024	16.01	-0.20	-1.23%	16.00	16.21	16.00	3,617
May 17 2024	16.21	-0.46	-2.76%	16.59	16.59	16.21	582
May 16 2024	16.67	0.00	0.00%	16.70	16.70	16.49	890
May 15 2024	16.67	0.42	2.58%	16.49	16.67	16.49	714
May 14 2024	16.25	-0.25	-1.52%	16.50	16.62	16.25	5,636
May 13 2024	16.50	-0.23	-1.37%	16.19	16.51	16.00	15,988
May 10 2024	16.73	0.35	2.14%	15.50	17.16	15.50	12,087
May 09 2024	16.38	-0.59	-3.48%	16.81	16.85	16.01	12,560
May 08 2024	16.97	1.15	7.27%	16.04	16.97	15.97	3,532
May 07 2024	15.82	-0.23	-1.43%	16.37	16.37	15.82	1,564
May 06 2024	16.05	-0.42	-2.55%	16.25	16.47	16.05	3,235
May 03 2024	16.47	0.00	0.00%	16.70	16.70	16.47	337
May 02 2024	16.47	0.00	0.00%	16.45	16.79	16.45	64
May 01 2024	16.47	-0.03	-0.18%	16.47	16.48	16.47	865
Apr 30 2024	16.50	0.01	0.06%	16.52	16.75	16.50	815
Apr 29 2024	16.49	-0.83	-4.79%	17.30	17.30	15.9407	2,928
Apr 26 2024	17.32	0.40	2.36%	16.67	17.38	16.4594	5,278
Apr 25 2024	16.92	0.00	0.00%	17.12	17.12	16.35	46
Apr 24 2024	16.92	-0.33	-1.91%	16.91	17.15	16.91	1,879
Apr 23 2024	17.25	0.42	2.50%	16.52	17.25	16.52	686
Apr 22 2024	16.83	-0.07	-0.41%	16.63	17.24	16.215	2,917
Apr 19 2024	16.90	0.00	0.00%	16.90	16.90	16.90	183
Apr 18 2024	16.90	0.00	0.00%	16.59	16.90	16.59	107
Apr 17 2024	16.90	-0.03	-0.18%	16.69	17.38	15.65	2,233
Apr 16 2024	16.93	-0.44	-2.53%	17.20	17.20	16.93	608
Apr 15 2024	17.37	-0.03	-0.17%	17.10	17.39	16.36	1,439
Apr 12 2024	17.40	-0.19	-1.08%	17.17	17.40	17.00	7,578
Apr 11 2024	17.59	0.00	0.00%	17.28	17.59	17.28	363
Apr 10 2024	17.59	0.19	1.09%	16.71	17.59	16.3601	11,131
Apr 09 2024	17.40	0.86	5.20%	16.91	17.40	16.01	5,734
Apr 08 2024	16.54	-0.77	-4.45%	16.98	17.44	16.54	2,195
Apr 05 2024	17.31	-0.11	-0.60%	17.40	17.7469	16.81	4,729
Apr 04 2024	17.415	-0.30	-1.67%	17.75	17.75	17.415	1,741
Apr 03 2024	17.71	0.01	0.06%	17.39	18.38	17.10	3,052
Apr 02 2024	17.70	-0.19	-1.06%	17.73	17.965	17.70	1,184
Apr 01 2024	17.89	0.24	1.36%	17.65	17.89	17.50	6,540
Mar 28 2024	17.65	-0.46	-2.54%	17.96	18.02	17.65	470
Mar 27 2024	18.11	0.50	2.84%	17.99	18.2567	17.50	3,176
Mar 26 2024	17.61	-0.41	-2.28%	17.65	18.45	17.50	6,226
Mar 25 2024	18.02	-0.14	-0.77%	18.12	18.515	18.02	6,438
Mar 22 2024	18.16	0.46	2.60%	17.65	18.495	17.50	13,593
Mar 21 2024	17.70	0.22	1.26%	17.16	17.70	16.9156	2,823
Mar 20 2024	17.48	0.72	4.30%	16.99	17.48	16.50	6,865
Mar 19 2024	16.76	0.05	0.30%	16.92	17.01	16.715	11,454
Mar 18 2024	16.71	0.21	1.27%	16.46	17.74	16.25	24,983
Mar 15 2024	16.50	1.24	8.13%	15.38	16.835	14.5501	21,413
Mar 14 2024	15.26	0.71	4.88%	14.50	15.26	14.40	16,217
Mar 13 2024	14.55	0.40	2.83%	13.80	15.19	13.80	3,151
Mar 12 2024	14.15	-0.22	-1.53%	14.43	14.60	13.3801	1,244
Mar 11 2024	14.37	0.11	0.77%	14.08	14.91	14.08	699
Mar 08 2024	14.26	0.26	1.86%	14.00	14.51	14.00	647
Mar 07 2024	14.00	0.02	0.12%	14.00	14.00	13.70	999
Mar 06 2024	13.9835	-0.08	-0.54%	14.06	14.06	13.9835	682
Mar 05 2024	14.06	-0.21	-1.47%	13.75	14.4557	13.75	1,548
Mar 04 2024	14.27	0.00	0.00%	14.11	14.29	14.08	4,732
Mar 01 2024	14.27	-0.21	-1.42%	14.27	14.6999	14.14	9,137
Feb 29 2024	14.475	-0.17	-1.19%	14.47	14.66	14.10	3,120
Feb 28 2024	14.6489	0.45	3.20%	14.06	14.6489	13.85	2,878
Feb 27 2024	14.195	-0.10	-0.70%	13.76	14.30	13.76	1,223
Feb 26 2024	14.295	0.01	0.10%	14.03	14.64	14.03	2,181

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions