Hudson Global Inc (HSON)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.75727622186 | 18.21 | 18.48 | 17.55 | 9412 | 18.1535129 | CS |
| 4 | -1.81 | -9.18781725888 | 19.7 | 19.7 | 16.415 | 12050 | 17.98527654 | CS |
| 12 | 2.39 | 15.4193548387 | 15.5 | 19.7 | 14.7557 | 9040 | 17.12149656 | CS |
| 26 | 3.32 | 22.7865477008 | 14.57 | 19.7 | 13.3801 | 6234 | 16.85172232 | CS |
| 52 | -3.96 | -18.1235697941 | 21.85 | 23.32 | 13.3801 | 4951 | 16.84860584 | CS |
| 156 | -0.51 | -2.77173913043 | 18.4 | 44 | 13.3801 | 10156 | 26.53242042 | CS |
| 260 | 7.13 | 66.2639405204 | 10.76 | 44 | 6.06 | 8300 | 23.046158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 17.89 | -0.1 | -0.56 | 17.8 | 18.3199 | 17.55 | 2993 |
| 1722551700 | 17.99 | -0.2 | -1.10 | 17.93 | 18.13 | 17.93 | 689 |
| 1722465300 | 18.19 | -0.09 | -0.49 | 18.28 | 18.45 | 18.05 | 19945 |
| 1722378900 | 18.28 | -0.01 | -0.05 | 18.2 | 18.48 | 18.07 | 10113 |
| 1722292500 | 18.29 | 0.28 | 1.55 | 18.27 | 18.32 | 17.62 | 1595 |
| 1722033300 | 18.01 | 0 | 0.00 | 18.21 | 18.3 | 17.745 | 14716 |
| 1721946900 | 18.01 | 0.01 | 0.06 | 18.24 | 18.5 | 17.8001 | 19336 |
| 1721860500 | 18 | -0.17 | -0.94 | 17.69 | 18.25 | 17.69 | 2355 |
| 1721774100 | 18.17 | 0.07 | 0.39 | 17.95 | 18.48 | 17.175 | 19626 |
| 1721687700 | 18.1 | -0.17 | -0.93 | 18 | 18.1 | 17.81 | 1673 |
| 1721428500 | 18.27 | -0.03 | -0.16 | 18.14 | 18.29 | 18.1 | 892 |
| 1721342100 | 18.3 | 0.31 | 1.72 | 17.89 | 18.36 | 17.89 | 7918 |
| 1721255700 | 17.99 | -0.03 | -0.17 | 17.98 | 18.25 | 17.67 | 9900 |
| 1721169300 | 18.02 | 0.17 | 0.95 | 18.05 | 18.5 | 17.735 | 22013 |
| 1721082900 | 17.85 | -0.57 | -3.09 | 18.48 | 18.99 | 17.61 | 11864 |
| 1720823700 | 18.42 | 0.32 | 1.77 | 17.94 | 18.6 | 17.7 | 13852 |
| 1720737300 | 18.1 | 0.55 | 3.13 | 17.6 | 18.73 | 17.04 | 17929 |
| 1720650900 | 17.55 | -0.04 | -0.23 | 17.67 | 18.2 | 16.415 | 34973 |
| 1720564500 | 17.59 | 0.19 | 1.09 | 17.44 | 18.015 | 17.1 | 4386 |
| 1720478100 | 17.4 | -1.23 | -6.60 | 18.6 | 18.6 | 16.7178 | 18596 |
| 1720218900 | 18.63 | -0.42 | -2.20 | 19.7 | 19.7 | 17.04 | 8628 |
| 1720040640 | 19.05 | 2.24 | 13.33 | 17 | 19.05 | 16.7 | 10367 |
| 1719959700 | 16.81 | 1.07 | 6.80 | 15.77 | 17.25 | 15.12 | 48413 |
| 1719873300 | 15.74 | -0.06 | -0.38 | 16.5 | 16.53 | 15.3 | 36965 |
| 1719614100 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1719527700 | 15.8 | 0.2 | 1.28 | 15.69 | 16.695 | 15.478 | 20167 |
| 1719441300 | 15.6 | -0.25 | -1.58 | 15.94 | 16 | 15.56 | 3424 |
| 1719354900 | 15.85 | -0.73 | -4.40 | 16.55 | 16.55 | 15.65 | 4245 |
| 1719268500 | 16.579999 | -0.48 | -2.81 | 17 | 17.15 | 16.52 | 12755 |
| 1719009300 | 17.06 | 0.66 | 4.02 | 16.39 | 17.38 | 16.379999 | 16975 |
| 1718922900 | 16.399999 | 0.49 | 3.08 | 15.64 | 16.87 | 15.64 | 7309 |
| 1718750100 | 15.91 | -0.11 | -0.69 | 16.02 | 16.03 | 15.91 | 889 |
| 1718663700 | 16.02 | 0.32 | 2.04 | 15.85 | 16.329999 | 15.65 | 11084 |
| 1718404500 | 15.7 | 0.29 | 1.88 | 15.57 | 15.86 | 15.465 | 2405 |
| 1718318100 | 15.41 | -0.6 | -3.75 | 16.02 | 16.02 | 15.41 | 800 |
| 1718231700 | 16.01 | 0.38 | 2.43 | 15.85 | 16.01 | 15.305 | 2501 |
| 1718145300 | 15.63 | 0.33 | 2.16 | 15.6 | 15.79 | 15.52 | 2196 |
| 1718058900 | 15.3 | 0.1 | 0.66 | 15.21 | 15.475 | 15.2 | 1064 |
| 1717799700 | 15.2 | 0.04 | 0.26 | 15.13 | 15.31 | 15.13 | 515 |
| 1717713300 | 15.16 | -0.06 | -0.39 | 15.13 | 15.45 | 15.05 | 749 |
| 1717626900 | 15.22 | -0.38 | -2.44 | 15.67 | 15.67 | 15.22 | 1553 |
| 1717540500 | 15.6 | 0.34 | 2.23 | 15.26 | 15.6 | 15.13 | 4987 |
| 1717454100 | 15.26 | 0 | 0.00 | 15.77 | 15.77 | 15.26 | 5681 |
| 1717194900 | 15.26 | -0.55 | -3.48 | 16.1 | 16.1 | 15.26 | 3408 |
| 1717108500 | 15.81 | -0.09 | -0.57 | 15.86 | 16.329999 | 15.77 | 4563 |
| 1717022100 | 15.9 | 0.18 | 1.15 | 15.75 | 15.91 | 15.31 | 2860 |
| 1716935700 | 15.72 | -0.52 | -3.20 | 15.9 | 16.05 | 14.7557 | 7136 |
| 1716590100 | 16.239999 | 0.37 | 2.33 | 16.27 | 16.27 | 15.5 | 4626 |
| 1716503700 | 15.87 | -0.42 | -2.58 | 16.239999 | 16.239999 | 15.87 | 380 |
| 1716417300 | 16.29 | 0.04 | 0.25 | 16.05 | 16.29 | 15.65 | 1169 |
| 1716330900 | 16.25 | 0.24 | 1.50 | 16.059999 | 16.434999 | 16 | 6527 |
| 1716244500 | 16.01 | -0.2 | -1.23 | 16 | 16.21 | 16 | 3617 |
| 1715985300 | 16.21 | -0.46 | -2.76 | 16.59 | 16.59 | 16.21 | 582 |
| 1715898900 | 16.67 | 0 | 0.00 | 16.7 | 16.7 | 16.489999 | 890 |
| 1715812500 | 16.67 | 0.42 | 2.58 | 16.489999 | 16.67 | 16.489999 | 714 |
| 1715726100 | 16.25 | -0.25 | -1.52 | 16.5 | 16.62 | 16.25 | 5636 |
| 1715639700 | 16.5 | -0.23 | -1.37 | 16.19 | 16.51 | 16 | 15988 |
| 1715380500 | 16.73 | 0.35 | 2.14 | 15.5 | 17.16 | 15.5 | 12087 |
| 1715294100 | 16.379999 | -0.59 | -3.48 | 16.81 | 16.85 | 16.01 | 12560 |
| 1715207700 | 16.97 | 1.15 | 7.27 | 16.04 | 16.97 | 15.97 | 3532 |
| 1715121300 | 15.82 | -0.23 | -1.43 | 16.37 | 16.37 | 15.82 | 1564 |
| 1715034900 | 16.05 | -0.42 | -2.55 | 16.25 | 16.469999 | 16.05 | 3235 |
| 1714775700 | 16.469999 | 0 | 0.00 | 16.7 | 16.7 | 16.469999 | 337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
