Hudson Global, Inc. - Common Stock (HSON)
8.8500
+0.0500 (0.57%)
NASDAQ · Last Trade: Jul 20th, 2:43 AM EDT
Historical Prices For Hudson Global, Inc. - Common Stock (HSON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 8.89 | 9.18 | 8.80 | 8.85 | 23,470 | 8.85 |
| 7/17/2025 | 8.65 | 9.05 | 8.65 | 8.80 | 11,786 | 8.80 |
| 7/16/2025 | 8.44 | 8.65 | 8.39 | 8.55 | 7,184 | 8.55 |
| 7/15/2025 | 8.51 | 8.56 | 8.26 | 8.47 | 19,740 | 8.47 |
| 7/14/2025 | 8.70 | 8.79 | 8.60 | 8.62 | 16,514 | 8.62 |
| 7/11/2025 | 8.40 | 8.72 | 8.40 | 8.64 | 18,037 | 8.64 |
| 7/10/2025 | 8.62 | 8.74 | 8.46 | 8.46 | 5,821 | 8.46 |
| 7/09/2025 | 8.45 | 8.64 | 8.35 | 8.53 | 16,825 | 8.53 |
| 7/08/2025 | 8.60 | 8.60 | 8.37 | 8.38 | 11,551 | 8.38 |
| 7/07/2025 | 8.49 | 8.69 | 8.41 | 8.41 | 4,797 | 8.41 |
| 7/03/2025 | 8.55 | 8.76 | 8.53 | 8.53 | 1,765 | 8.53 |
| 7/02/2025 | 8.50 | 8.80 | 8.50 | 8.62 | 4,927 | 8.62 |
| 7/01/2025 | 8.50 | 8.75 | 8.48 | 8.59 | 6,103 | 8.59 |
| 6/30/2025 | 8.50 | 8.75 | 8.44 | 8.51 | 9,437 | 8.51 |
| 6/27/2025 | 8.77 | 8.84 | 8.35 | 8.35 | 23,082 | 8.35 |
| 6/26/2025 | 8.44 | 8.83 | 8.28 | 8.40 | 81,911 | 8.40 |
| 6/25/2025 | 8.48 | 8.66 | 8.40 | 8.40 | 11,614 | 8.40 |
| 6/24/2025 | 8.45 | 8.60 | 8.32 | 8.46 | 31,866 | 8.46 |
| 6/23/2025 | 8.47 | 8.93 | 8.40 | 8.41 | 31,973 | 8.41 |
| 6/20/2025 | 8.45 | 8.79 | 8.45 | 8.51 | 6,716 | 8.51 |
| 6/18/2025 | 8.40 | 8.51 | 8.39 | 8.51 | 5,593 | 8.51 |
| 6/17/2025 | 8.50 | 8.50 | 8.39 | 8.39 | 9,236 | 8.39 |
| 6/16/2025 | 8.38 | 8.50 | 8.38 | 8.46 | 5,294 | 8.46 |
| 6/13/2025 | 8.54 | 8.62 | 8.37 | 8.42 | 5,050 | 8.42 |
| 6/12/2025 | 8.42 | 8.59 | 8.40 | 8.42 | 5,980 | 8.42 |
| 6/11/2025 | 8.59 | 8.71 | 8.42 | 8.42 | 6,878 | 8.42 |
| 6/10/2025 | 8.91 | 8.99 | 8.46 | 8.46 | 18,960 | 8.46 |
| 6/09/2025 | 8.90 | 8.99 | 8.82 | 8.88 | 24,863 | 8.88 |
| 6/06/2025 | 8.80 | 8.95 | 8.80 | 8.95 | 10,722 | 8.95 |
| 6/05/2025 | 8.96 | 8.98 | 8.76 | 8.76 | 8,399 | 8.76 |
| 6/04/2025 | 8.85 | 8.99 | 8.84 | 8.92 | 6,028 | 8.92 |
| 6/03/2025 | 8.99 | 9.01 | 8.83 | 8.85 | 11,101 | 8.85 |
| 6/02/2025 | 9.02 | 9.50 | 8.92 | 9.00 | 14,102 | 9.00 |
| 5/30/2025 | 9.02 | 9.02 | 8.87 | 9.00 | 10,081 | 9.00 |
| 5/29/2025 | 9.13 | 9.13 | 8.49 | 8.66 | 9,952 | 8.66 |
| 5/28/2025 | 8.72 | 9.19 | 8.67 | 8.94 | 1,911 | 8.94 |
| 5/27/2025 | 8.75 | 9.15 | 8.75 | 8.90 | 39,513 | 8.90 |
| 5/23/2025 | 9.00 | 9.00 | 9.00 | 9.00 | 763 | 9.00 |
| 5/22/2025 | 10.60 | 10.60 | 8.83 | 8.91 | 21,317 | 8.91 |
| 5/21/2025 | 9.70 | 9.70 | 9.64 | 9.65 | 2,196 | 9.65 |
| 5/20/2025 | 9.99 | 10.10 | 9.50 | 9.80 | 3,283 | 9.80 |
| 5/19/2025 | 10.25 | 10.25 | 9.79 | 9.99 | 1,348 | 9.99 |
| 5/16/2025 | 10.23 | 10.29 | 9.48 | 10.00 | 1,834 | 10.00 |
| 5/15/2025 | 10.25 | 10.25 | 9.85 | 9.85 | 831 | 9.85 |
| 5/14/2025 | 9.70 | 10.29 | 9.61 | 10.06 | 1,708 | 10.06 |
| 5/13/2025 | 9.91 | 10.10 | 9.90 | 9.99 | 4,757 | 9.99 |
| 5/12/2025 | 9.67 | 10.40 | 9.67 | 10.01 | 4,966 | 10.01 |
| 5/08/2025 | 9.95 | 0.00 | 10.20 | 10.20 | 208 | 10.20 |
| 5/06/2025 | 10.21 | 0.00 | 10.21 | 9.95 | 113 | 9.95 |
| 5/02/2025 | 10.14 | 0.00 | 10.21 | 10.21 | 237 | 10.21 |
| 5/01/2025 | 10.12 | 10.74 | 10.12 | 10.14 | 3,051 | 10.14 |
| 4/30/2025 | 9.70 | 10.07 | 9.70 | 10.07 | 755 | 10.07 |
| 4/29/2025 | 10.10 | 10.10 | 10.01 | 10.01 | 791 | 10.01 |
| 4/28/2025 | 9.82 | 10.22 | 8.83 | 8.83 | 1,938 | 8.83 |
| 4/25/2025 | 9.82 | 9.82 | 9.82 | 9.82 | 508 | 9.82 |
| 4/24/2025 | 10.21 | 10.21 | 10.21 | 10.21 | 394 | 10.21 |
| 4/23/2025 | 9.50 | 9.90 | 9.50 | 9.55 | 1,251 | 9.55 |
| 4/22/2025 | 9.58 | 9.58 | 9.58 | 9.58 | 440 | 9.58 |
| 4/21/2025 | 9.73 | 10.06 | 9.46 | 9.50 | 2,761 | 9.50 |