Hudson Global Inc (HSON)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -4.16946872898 | 14.87 | 14.95 | 13.8001 | 3356 | 14.55345927 | CS |
| 4 | -0.23 | -1.58839779006 | 14.48 | 15.9 | 13.68 | 14413 | 14.62182224 | CS |
| 12 | -1.8 | -11.214953271 | 16.05 | 16.284 | 11.73 | 13267 | 14.66316058 | CS |
| 26 | -1.39 | -8.88746803069 | 15.64 | 19.7 | 11.73 | 11506 | 15.75763301 | CS |
| 52 | -1.75 | -10.9375 | 16 | 19.7 | 11.73 | 7847 | 15.82798307 | CS |
| 156 | -8.12 | -36.2986142155 | 22.37 | 44 | 11.73 | 9546 | 25.60203057 | CS |
| 260 | 1.38 | 10.7226107226 | 12.87 | 44 | 6.06 | 8716 | 22.80184571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 14.28 | 0.08 | 0.56 | 14.05 | 14.49 | 13.8001 | 2702 |
| 1734564900 | 14.2 | -0.42 | -2.87 | 14.61 | 14.61 | 14.2 | 2143 |
| 1734478500 | 14.62 | -0.33 | -2.21 | 14.91 | 14.91 | 14.23 | 10702 |
| 1734392100 | 14.95 | 0.05 | 0.34 | 14.965 | 14.965 | 14.7 | 1095 |
| 1734132900 | 14.9 | 0 | 0.00 | 14.95 | 14.95 | 14.87 | 622 |
| 1734046500 | 14.9 | 0.14 | 0.95 | 14.69 | 14.92 | 14.69 | 1408 |
| 1733960100 | 14.76 | -0.08 | -0.54 | 15.03 | 15.19 | 14.69 | 6491 |
| 1733873700 | 14.84 | -0.28 | -1.85 | 15.27 | 15.42 | 14.84 | 11382 |
| 1733787300 | 15.12 | 0.12 | 0.80 | 15.05 | 15.15 | 14.675 | 11456 |
| 1733528100 | 15 | 0 | 0.00 | 15.05 | 15.06 | 14.91 | 1976 |
| 1733441700 | 15 | 0.21 | 1.42 | 14.64 | 15.03 | 14.56 | 11101 |
| 1733355300 | 14.79 | 1.09 | 7.96 | 13.88 | 14.79 | 13.68 | 61290 |
| 1733268900 | 13.7 | -0.99 | -6.74 | 14.78 | 14.85 | 13.7 | 48495 |
| 1733182500 | 14.69 | 0.31 | 2.16 | 14.87 | 14.98 | 14.13 | 18552 |
| 1732917840 | 14.38 | -0.4 | -2.67 | 14.98 | 14.98 | 14.38 | 1321 |
| 1732750500 | 14.775 | -0.38 | -2.48 | 14.93 | 15.1 | 14.775 | 4393 |
| 1732664100 | 15.15 | 0.6 | 4.12 | 14.7 | 15.15 | 14.278 | 39695 |
| 1732577700 | 14.55 | -0.28 | -1.89 | 14.62 | 15.9 | 13.9382 | 34698 |
| 1732318500 | 14.83 | 0.59 | 4.14 | 14.1 | 14.83 | 14.1 | 5322 |
| 1732232100 | 14.24 | -0.2 | -1.39 | 14.43 | 15 | 14.24 | 3587 |
| 1732145700 | 14.44 | 0.04 | 0.28 | 14.3 | 14.44 | 14.05 | 890 |
| 1732059300 | 14.4 | 0.29 | 2.06 | 14 | 14.4 | 14 | 1134 |
| 1731972900 | 14.11 | -0.1 | -0.70 | 14.19 | 14.74 | 13.76 | 97479 |
| 1731713700 | 14.21 | -0.14 | -0.98 | 14.27 | 14.38 | 13.86 | 902 |
| 1731627300 | 14.35 | 1.35 | 10.38 | 13.01 | 14.35 | 13.01 | 15077 |
| 1731540900 | 13 | -0.19 | -1.44 | 12.81 | 13.29 | 12.81 | 2633 |
| 1731454500 | 13.19 | -1.22 | -8.47 | 13.85 | 13.96 | 11.73 | 71496 |
| 1731368100 | 14.41 | -0.24 | -1.64 | 14.64 | 14.6589 | 14.41 | 2486 |
| 1731108900 | 14.65 | -0.35 | -2.33 | 14.84 | 15.075 | 14.6 | 3097 |
| 1731022500 | 15 | -0.21 | -1.38 | 15.035 | 15.18 | 14.99 | 2219 |
| 1730936100 | 15.2105 | 0.02 | 0.13 | 15.28 | 15.635 | 15 | 58401 |
| 1730849700 | 15.19 | 0.19 | 1.27 | 15 | 15.29 | 15 | 5236 |
| 1730763300 | 15 | -0.05 | -0.35 | 15.14 | 15.3 | 15 | 77096 |
| 1730500500 | 15.052 | -0.03 | -0.19 | 15.21 | 15.34 | 15.052 | 1107 |
| 1730414100 | 15.08 | -0.1 | -0.66 | 15.16 | 15.18 | 15.08 | 1217 |
| 1730327700 | 15.18 | -0.05 | -0.33 | 15.11 | 15.87 | 15.06 | 30372 |
| 1730241300 | 15.23 | 0.03 | 0.20 | 15.21 | 15.25 | 15.05 | 14068 |
| 1730154900 | 15.1995 | 0.07 | 0.46 | 15.01 | 15.3 | 15.01 | 8335 |
| 1729895700 | 15.13 | 0.07 | 0.46 | 15 | 15.27 | 15 | 10524 |
| 1729809300 | 15.06 | -0.29 | -1.89 | 15.18 | 15.25 | 15.01 | 11421 |
| 1729722900 | 15.35 | 0.24 | 1.59 | 15.28 | 15.35 | 15.01 | 7022 |
| 1729636500 | 15.11 | 0.08 | 0.53 | 15.01 | 15.655 | 15.0001 | 10415 |
| 1729550100 | 15.03 | -0.47 | -3.03 | 15.49 | 15.49 | 15 | 3223 |
| 1729290900 | 15.5 | 0 | 0.00 | 15.3 | 15.5 | 15.3 | 107 |
| 1729204500 | 15.5 | 0 | 0.00 | 15.48 | 15.5 | 15.44 | 417 |
| 1729118100 | 15.5 | 0.27 | 1.77 | 15.43 | 15.7 | 15.19 | 2244 |
| 1729031700 | 15.23 | -0.12 | -0.78 | 15.2 | 15.46 | 15.18 | 1792 |
| 1728945300 | 15.35 | -0.24 | -1.54 | 15.38 | 15.59 | 15.35 | 4173 |
| 1728686100 | 15.59 | 0.08 | 0.51 | 15.51 | 15.59 | 15.47 | 7080 |
| 1728599700 | 15.5107 | 0.1 | 0.62 | 15.51 | 15.5107 | 15.4 | 687 |
| 1728513300 | 15.415 | 0.06 | 0.42 | 15.18 | 15.51 | 15.18 | 1020 |
| 1728426900 | 15.35 | -0.15 | -0.97 | 15.17 | 15.54 | 15.17 | 1457 |
| 1728340500 | 15.5 | -0.22 | -1.40 | 15.59 | 16.0914 | 15.3 | 15507 |
| 1728081300 | 15.72 | -0.19 | -1.17 | 15.78 | 15.8 | 15.325 | 6447 |
| 1727994900 | 15.9064 | -0.07 | -0.46 | 15.72 | 16.1 | 15.615 | 21196 |
| 1727908500 | 15.98 | 0.03 | 0.19 | 16.059999 | 16.283999 | 15.81 | 706 |
| 1727822100 | 15.95 | -0.07 | -0.44 | 15.92 | 16.059999 | 15.53 | 5721 |
| 1727735700 | 16.02 | -0.04 | -0.25 | 15.8996 | 16.02 | 15.8996 | 1042 |
| 1727476500 | 16.059999 | 0.02 | 0.12 | 16.05 | 16.079999 | 15.88 | 777 |
| 1727390100 | 16.04 | 0.35 | 2.23 | 15.7 | 16.6478 | 15.48 | 17365 |
| 1727303700 | 15.69 | -0.78 | -4.74 | 16 | 16.21 | 15.55 | 16578 |
| 1727217300 | 16.469999 | 0.57 | 3.58 | 15.9 | 16.469999 | 15.9 | 2074 |
| 1727130900 | 15.9 | 1.14 | 7.72 | 14.9 | 16.79 | 14.71 | 19153 |
| 1726871700 | 14.76 | -0.54 | -3.53 | 15.35 | 15.7 | 14.76 | 16041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
