Dark

HSON
Hudson Global, Inc.
stock NASDAQ

Inactive

Sep 4, 2025

9.88USD+0.051%(+0.01)26,280

Pre-market

0.00USD-100.000%(-9.87)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-04	9.9000	10.000000	9.6225	9.8750	+0.051%	26,280	0.000%
2025-09-03	9.6800	10.000000	9.6000	9.8700	+3.676%	12,137	+0.051%
2025-09-02	9.4300	9.630000	9.4300	9.5200	+1.169%	11,648	+3.729%
2025-08-29	9.6600	9.990000	9.4100	9.4100	-2.689%	12,137	+4.942%
2025-08-28	9.5800	9.702800	8.7600	9.6700	+2.328%	10,290	+2.120%
2025-08-27	8.7500	9.840000	8.7500	9.4500	+3.166%	17,938	+4.497%
2025-08-26	8.6800	9.285000	8.6100	9.1600	+5.652%	22,615	+7.806%
2025-08-25	8.9200	8.920000	8.4450	8.6700	-5.038%	48,157	+13.899%
2025-08-22	9.5800	9.630000	8.9001	9.1300	+1.520%	169,609	+8.160%
2025-08-21	8.9000	9.000000	8.8600	8.9933	+0.484%	10,952	+9.804%
2025-08-20	8.9695	9.063400	8.9500	8.9500	-1.973%	1,949	+10.335%
2025-08-19	9.1548	9.220000	8.9500	9.1301	+0.885%	4,711	+8.159%
2025-08-18	9.0500	9.050000	9.0500	9.0500	-1.486%	553	+9.116%
2025-08-15	9.2216	9.221600	9.0000	9.1865	+2.186%	4,271	+7.495%
2025-08-14	8.9800	9.206800	8.9800	8.9900	-2.283%	8,633	+9.844%
2025-08-13	8.8700	9.399900	8.8500	9.2000	+2.251%	10,421	+7.337%
2025-08-12	8.7604	9.432600	8.7059	8.9975	+2.244%	2,904	+9.753%
2025-08-11	8.9700	9.020000	8.6900	8.8000	-3.084%	3,759	+12.216%
2025-08-08	9.4126	9.412600	8.4800	9.0800	-0.491%	22,480	+8.756%
2025-08-07	8.9000	9.124800	8.7501	9.1248	+0.135%	1,081	+8.222%
2025-08-06	8.8200	9.112500	8.8200	9.1125	-0.990%	954	+8.368%
2025-08-05	9.1800	9.255000	8.8100	9.2036	+5.789%	2,257	+7.295%
2025-08-04	9.7200	9.720000	8.7000	8.7000	-6.452%	1,255	+13.506%
2025-08-01	9.3000	9.300000	9.3000	9.3000	+3.737%	3,545	+6.183%
2025-07-31	8.9100	9.015000	8.6300	8.9650	-1.031%	3,863	+10.151%
2025-07-30	9.0300	9.189900	8.5301	9.0584	-1.001%	26,695	+9.015%
2025-07-29	9.6750	9.675000	9.0675	9.1500	-1.511%	5,591	+7.923%
2025-07-28	9.4100	9.618000	9.1500	9.2904	-0.424%	4,753	+6.293%
2025-07-25	9.0601	9.540000	9.0600	9.3300	+2.079%	1,495	+5.841%
2025-07-24	9.0600	9.330000	9.0100	9.1400	+1.392%	6,586	+8.042%
2025-07-23	8.9550	9.014500	8.9550	9.0145	+1.059%	249	+9.546%
2025-07-22	8.7950	9.185000	8.7950	8.9200	-0.112%	6,737	+10.706%
2025-07-21	9.0000	9.050000	8.7650	8.9300	+0.904%	12,092	+10.582%
2025-07-18	8.8950	9.175000	8.8000	8.8500	+0.568%	23,470	+11.582%
2025-07-17	8.6500	9.050000	8.6500	8.8000	+2.924%	11,786	+12.216%
2025-07-16	8.4400	8.650100	8.3900	8.5500	+0.945%	7,184	+15.497%
2025-07-15	8.5100	8.562400	8.2600	8.4700	-1.740%	19,740	+16.588%
2025-07-14	8.7000	8.787900	8.6000	8.6200	-0.289%	16,514	+14.559%
2025-07-11	8.4000	8.719900	8.4000	8.6450	+2.187%	18,037	+14.228%
2025-07-10	8.6158	8.740000	8.4600	8.4600	-0.821%	5,821	+16.726%
2025-07-09	8.4479	8.644400	8.3500	8.5300	+1.790%	16,825	+15.768%
2025-07-08	8.6000	8.602000	8.3700	8.3800	-0.357%	11,551	+17.840%
2025-07-07	8.4900	8.692000	8.4100	8.4100	-1.407%	4,797	+17.420%
2025-07-03	8.5500	8.762500	8.5300	8.5300	-1.044%	1,765	+15.768%
2025-07-02	8.5000	8.800000	8.5000	8.6200	+0.349%	4,927	+14.559%
2025-07-01	8.5000	8.750000	8.4800	8.5900	+0.940%	6,103	+14.959%
2025-06-30	8.5000	8.750000	8.4400	8.5100	+1.916%	9,437	+16.040%
2025-06-27	8.7650	8.840000	8.3500	8.3500	-0.595%	23,082	+18.263%
2025-06-26	8.4400	8.834400	8.2800	8.4000	0.000%	81,911	+17.560%
2025-06-25	8.4791	8.657200	8.4000	8.4000	-0.709%	11,614	+17.560%
2025-06-24	8.4485	8.595000	8.3200	8.4600	+0.595%	31,866	+16.726%
2025-06-23	8.4700	8.930000	8.4000	8.4100	-1.175%	31,973	+17.420%
2025-06-20	8.4500	8.785200	8.4500	8.5100	0.000%	6,716	+16.040%
2025-06-18	8.4050	8.510000	8.3900	8.5100	+1.430%	5,593	+16.040%
2025-06-17	8.5000	8.500000	8.3900	8.3900	-0.827%	9,236	+17.700%
2025-06-16	8.3800	8.500000	8.3800	8.4600	+0.475%	5,294	+16.726%
2025-06-13	8.5400	8.620000	8.3700	8.4200	0.000%	5,050	+17.280%
2025-06-12	8.4200	8.590000	8.4000	8.4200	0.000%	5,980	+17.280%
2025-06-11	8.5900	8.709700	8.4200	8.4200	-0.473%	6,878	+17.280%
2025-06-10	8.9130	8.990000	8.4600	8.4600	-4.730%	18,960	+16.726%
2025-06-09	8.9000	8.990000	8.8200	8.8800	-0.782%	24,863	+11.205%
2025-06-06	8.8000	8.950000	8.8000	8.9500	+2.169%	10,722	+10.335%
2025-06-05	8.9600	8.984300	8.7600	8.7600	-1.794%	8,399	+12.728%
2025-06-04	8.8500	8.990000	8.8400	8.9200	+0.791%	6,028	+10.706%
2025-06-03	8.9900	9.012600	8.8300	8.8500	-1.667%	11,101	+11.582%
2025-06-02	9.0200	9.499900	8.9200	9.0000	0.000%	14,102	+9.722%
2025-05-30	9.0150	9.015000	8.8700	9.0000	+3.926%	10,081	+9.722%
2025-05-29	9.1250	9.125000	8.4900	8.6600	-3.131%	9,952	+14.030%
2025-05-28	8.7200	9.189900	8.6700	8.9399	+0.448%	1,911	+10.460%
2025-05-27	8.7500	9.149900	8.7500	8.9000	-1.111%	39,513	+10.955%
2025-05-23	9.0000	9.000000	9.0000	9.0000	+1.010%	763	+9.722%
2025-05-22	10.6020	10.602000	8.8300	8.9100	-7.668%	21,317	+10.831%
2025-05-21	9.7000	9.700000	9.6400	9.6500	-1.531%	2,234	+2.332%
2025-05-20	9.9900	10.100000	9.5000	9.8000	-1.902%	3,283	+0.765%
2025-05-19	10.2500	10.250000	9.7850	9.9900	-0.100%	1,348	-1.151%
2025-05-16	10.2300	10.290000	9.4800	10.0000	+1.574%	1,834	-1.250%
2025-05-15	10.2500	10.250000	9.8450	9.8450	-2.137%	831	+0.305%
2025-05-14	9.7000	10.290000	9.6100	10.0600	+0.701%	1,708	-1.839%
2025-05-13	9.9100	10.100000	9.9000	9.9900	-0.200%	4,757	-1.151%
2025-05-12	9.6697	10.400000	9.6697	10.0100	-1.862%	4,966	-1.349%
2025-05-08	10.1999	10.199900	10.1999	10.1999	+2.512%	617	-3.185%
2025-05-06	10.0000	10.000000	9.9500	9.9500	-2.547%	1,225	-0.754%
2025-05-02	10.0500	10.210000	10.0500	10.2100	+0.690%	1,634	-3.281%
2025-05-01	10.1200	10.738000	10.1200	10.1400	+0.695%	3,051	-2.613%
2025-04-30	9.7000	10.070000	9.7000	10.0700	+0.599%	755	-1.936%
2025-04-29	10.1000	10.100000	10.0100	10.0100	+13.362%	791	-1.349%
2025-04-28	9.8200	10.220000	8.8301	8.8301	-10.080%	1,938	+11.833%
2025-04-25	9.8200	9.820000	9.8200	9.8200	-3.824%	508	+0.560%
2025-04-24	10.2105	10.210500	10.2105	10.2105	+6.916%	394	-3.286%
2025-04-23	9.5000	9.901400	9.5000	9.5500	-0.313%	1,251	+3.403%
2025-04-22	9.5800	9.580000	9.5800	9.5800	+0.842%	440	+3.079%
2025-04-21	9.7300	10.065000	9.4600	9.5000	+1.064%	2,761	+3.947%
2025-04-17	9.4000	9.400000	9.4000	9.4000	-1.364%	473	+5.053%
2025-04-15	10.0000	10.140000	9.5300	9.5300	+0.316%	1,141	+3.620%
2025-04-14	10.1300	10.130000	9.5000	9.5000	-1.860%	9,506	+3.947%
2025-04-11	9.9500	9.950000	8.9500	9.6800	+1.895%	13,990	+2.014%
2025-04-10	9.4500	10.000000	9.3700	9.5000	-1.247%	6,162	+3.947%
2025-04-09	9.1653	10.050000	9.1653	9.6200	+0.104%	13,036	+2.651%
2025-04-08	9.5625	9.700000	9.5625	9.6100	-0.415%	1,805	+2.758%
2025-04-07	9.9200	9.920000	9.3675	9.6500	-3.693%	2,196	+2.332%
2025-04-04	10.0000	10.020000	9.9816	10.0200	+8.442%	1,226	-1.447%
2025-04-03	10.2480	10.248000	9.2400	9.2400	-12.830%	654	+6.872%
2025-04-02	10.6000	10.600000	10.6000	10.6000	+2.913%	540	-6.840%
2025-04-01	10.3000	10.300000	10.3000	10.3000	-3.468%	241	-4.126%
2025-03-31	10.4900	10.670000	10.4900	10.6700	-0.466%	827	-7.451%
2025-03-28	10.7752	10.800000	10.4096	10.7200	-0.649%	2,171	-7.882%
2025-03-27	10.7900	10.790000	10.7900	10.7900	+0.372%	419	-8.480%
2025-03-26	10.7500	10.750000	10.7500	10.7500	0.000%	611	-8.140%
2025-03-25	10.7500	10.750000	10.7500	10.7500	-0.922%	910	-8.140%
2025-03-24	10.3000	10.850000	10.2780	10.8500	+5.340%	2,445	-8.986%
2025-03-21	10.1500	10.650000	10.1500	10.3000	-0.866%	4,454	-4.126%
2025-03-19	10.3500	10.920000	10.3000	10.3900	+1.168%	2,487	-4.957%
2025-03-18	10.5000	10.950000	10.0147	10.2700	-5.433%	24,047	-3.846%
2025-03-17	10.5000	10.880000	10.5000	10.8600	+3.429%	10,103	-9.070%
2025-03-14	10.3200	10.614200	10.2950	10.5000	+2.639%	7,223	-5.952%
2025-03-13	10.4900	10.490000	10.2300	10.2300	+0.098%	1,138	-3.470%
2025-03-12	10.1500	10.420000	10.1500	10.2200	+1.188%	2,169	-3.376%
2025-03-11	10.1000	10.100000	10.1000	10.1000	-0.980%	609	-2.228%
2025-03-10	10.2000	10.200000	10.2000	10.2000	0.000%	314	-3.186%
2025-03-07	10.2000	10.200000	10.2000	10.2000	-3.592%	1,237	-3.186%
2025-03-06	10.1950	10.580000	10.1950	10.5800	0.000%	2,262	-6.664%
2025-03-05	10.1200	10.580000	10.1200	10.5800	+3.220%	961	-6.664%
2025-03-04	10.7800	10.780000	10.1400	10.2500	-2.751%	30,335	-3.659%
2025-03-03	11.0000	11.034000	10.5000	10.5400	-4.182%	4,047	-6.309%
2025-02-28	11.1000	11.100000	11.0000	11.0000	-3.297%	1,688	-10.227%
2025-02-27	11.3750	11.375000	11.3750	11.3750	+1.201%	445	-13.187%
2025-02-26	11.2600	11.260000	11.2400	11.2400	-0.882%	2,824	-12.144%
2025-02-25	11.1000	11.340000	11.1000	11.3400	+1.522%	517	-12.919%
2025-02-24	11.1506	11.500000	11.1500	11.1700	+0.179%	3,105	-11.594%
2025-02-21	11.3500	11.350100	11.1500	11.1500	-2.193%	9,154	-11.435%
2025-02-20	11.6727	11.775000	11.4000	11.4000	-0.437%	1,926	-13.377%
2025-02-19	11.6000	11.680000	11.4228	11.4500	-2.801%	3,638	-13.755%
2025-02-18	11.6100	11.910000	11.6100	11.7800	-0.507%	8,861	-16.171%
2025-02-14	11.5700	11.970000	11.5700	11.8400	-0.504%	3,188	-16.596%
2025-02-13	11.4100	12.385000	11.4100	11.9000	+0.168%	1,831	-17.017%
2025-02-12	11.8800	11.880000	11.8800	11.8800	-1.082%	1,537	-16.877%
2025-02-11	12.0100	12.010000	12.0100	12.0100	-0.989%	511	-17.777%
2025-02-10	12.0300	12.180000	12.0300	12.1300	-2.355%	2,313	-18.590%
2025-02-07	12.2800	12.624500	11.8800	12.4225	-2.416%	4,547	-20.507%
2025-02-06	12.9900	12.990000	12.7300	12.7300	-2.077%	416	-22.427%
2025-02-05	13.0000	13.000000	13.0000	13.0000	+0.619%	516	-24.038%
2025-02-04	12.9200	12.920000	12.9200	12.9200	+0.780%	253	-23.568%
2025-02-03	12.8700	12.870000	12.8200	12.8200	-0.311%	605	-22.972%
2025-01-31	12.8600	12.860000	12.8600	12.8600	-0.233%	292	-23.212%
2025-01-30	12.9800	12.980000	12.7600	12.8900	0.000%	23	-23.390%
2025-01-29	12.6100	13.135200	12.6100	12.8900	-1.903%	3,078	-23.390%
2025-01-28	12.6800	13.140000	12.6800	13.1400	+3.546%	2,810	-24.848%
2025-01-27	12.5000	12.710000	12.5000	12.6900	-4.474%	2,182	-22.183%
2025-01-24	12.6000	13.650000	12.4117	13.2844	+4.519%	2,290	-25.665%
2025-01-23	12.2900	12.710000	12.2900	12.7100	+1.599%	550	-22.305%
2025-01-22	13.1000	13.100000	12.5100	12.5100	-0.714%	732	-21.063%
2025-01-21	12.7400	12.790000	12.5700	12.6000	+0.159%	3,310	-21.627%
2025-01-17	12.9300	12.930000	12.5800	12.5800	-4.189%	1,364	-21.502%
2025-01-16	12.6000	13.135000	12.6000	13.1300	+2.900%	1,684	-24.791%
2025-01-15	12.8200	13.200000	12.7600	12.7600	-2.521%	3,276	-22.610%
2025-01-14	12.8000	13.275000	12.7984	13.0900	+0.770%	9,573	-24.561%
2025-01-13	12.7200	12.990000	12.7200	12.9900	+1.326%	711	-23.980%
2025-01-10	12.8400	12.840000	12.8200	12.8200	-3.609%	1,118	-22.972%
2025-01-08	12.7800	13.300000	12.7100	13.3000	+1.449%	10,846	-25.752%
2025-01-07	12.7400	13.110000	12.7400	13.1100	-1.354%	1,345	-24.676%
2025-01-03	12.6100	13.290000	12.6100	13.2900	+3.103%	3,680	-25.696%
2025-01-02	13.3400	13.340000	12.8900	12.8900	-1.226%	451	-23.390%
2024-12-31	12.8000	13.375000	12.3100	13.0500	+1.241%	4,520	-24.330%
2024-12-30	12.8750	12.890000	12.8750	12.8900	-3.734%	2,963	-23.390%
2024-12-27	13.3600	13.390000	12.6500	13.3900	-3.321%	7,753	-26.251%
2024-12-26	13.9000	13.900000	13.8500	13.8500	-0.216%	2,338	-28.700%
2024-12-24	13.7700	14.250000	13.7700	13.8800	-2.254%	3,401	-28.854%
2024-12-23	14.0160	14.200000	14.0160	14.2000	-0.351%	1,602	-30.458%
2024-12-20	13.9100	14.280000	13.8500	14.2500	-0.210%	3,655	-30.702%
2024-12-19	14.0500	14.490000	13.8001	14.2800	+0.563%	2,702	-30.847%
2024-12-18	14.4200	14.500000	14.2000	14.2000	-2.873%	2,143	-30.458%
2024-12-17	14.4000	14.800000	14.4000	14.6200	-2.207%	10,702	-32.456%
2024-12-16	14.7000	14.950000	14.7000	14.9500	+0.336%	1,095	-33.946%
2024-12-12	14.7200	14.900000	14.7200	14.9000	+0.949%	1,408	-33.725%
2024-12-11	14.7872	15.190000	14.6900	14.7600	-0.539%	6,491	-33.096%
2024-12-10	15.2300	15.280000	14.8400	14.8400	-1.852%	11,382	-33.457%
2024-12-09	15.1000	15.150000	14.6750	15.1200	+0.800%	11,756	-34.689%
2024-12-06	15.0000	15.010000	14.9100	15.0000	0.000%	1,976	-34.167%
2024-12-05	14.7900	15.030000	14.5600	15.0000	+1.420%	11,101	-34.167%
2024-12-04	13.8800	14.790000	13.6800	14.7900	+7.956%	61,290	-33.232%
2024-12-03	14.5000	14.850000	13.7000	13.7000	-6.739%	48,499	-27.920%
2024-12-02	14.4800	14.980000	14.1300	14.6900	-0.474%	18,556	-32.777%
2024-11-29	14.7600	14.760000	14.7600	14.7600	-0.102%	2	-33.096%
2024-11-27	15.0500	15.100000	14.7750	14.7750	-2.475%	4,393	-33.164%
2024-11-26	14.7100	15.150000	14.2780	15.1500	+4.124%	39,695	-34.818%
2024-11-25	14.7400	15.900000	13.9382	14.5500	-1.888%	34,701	-32.131%
2024-11-22	14.1598	14.830000	14.1500	14.8300	+4.143%	5,322	-33.412%
2024-11-21	15.0000	15.000000	14.2400	14.2400	-1.385%	3,587	-30.653%
2024-11-20	14.0500	14.440000	14.0500	14.4400	+0.278%	890	-31.614%
2024-11-19	14.4000	14.400000	14.4000	14.4000	+2.055%	1,134	-31.424%
2024-11-18	14.1700	14.740000	13.7600	14.1100	-0.704%	97,479	-30.014%
2024-11-15	13.8600	14.210000	13.8600	14.2100	-0.976%	902	-30.507%
2024-11-14	13.3300	14.350000	13.0800	14.3500	+10.385%	15,077	-31.185%
2024-11-13	13.2500	13.290000	13.0000	13.0000	-1.440%	2,633	-24.038%
2024-11-12	13.8500	13.960000	11.7300	13.1900	-8.466%	71,496	-25.133%
2024-11-11	14.6589	14.658900	14.4100	14.4100	-1.638%	2,486	-31.471%
2024-11-08	15.0750	15.075000	14.6000	14.6500	-2.333%	3,097	-32.594%
2024-11-07	15.0300	15.180000	14.9900	15.0000	-1.384%	2,219	-34.167%
2024-11-06	15.3600	15.635000	15.0000	15.2105	+0.135%	58,403	-35.078%
2024-11-05	15.0000	15.290000	15.0000	15.1900	+1.267%	5,236	-34.990%
2024-11-04	15.1100	15.300000	15.0000	15.0000	-0.345%	77,096	-34.167%
2024-11-01	15.2800	15.340000	15.0520	15.0520	-0.186%	1,107	-34.394%
2024-10-31	15.1800	15.180000	15.0800	15.0800	-0.659%	1,217	-34.516%
2024-10-30	15.1100	15.870000	15.0600	15.1800	-0.328%	30,372	-34.947%
2024-10-29	15.2100	15.250000	15.0500	15.2300	+0.201%	14,068	-35.161%
2024-10-28	15.1900	15.300000	15.0500	15.1995	+0.459%	8,335	-35.031%
2024-10-25	15.0999	15.270000	15.0100	15.1300	+0.465%	10,524	-34.732%
2024-10-24	15.0800	15.250000	15.0100	15.0600	-1.889%	11,421	-34.429%
2024-10-23	15.2500	15.350000	15.0100	15.3500	+1.588%	7,022	-35.668%
2024-10-22	15.6550	15.655000	15.0001	15.1100	+0.532%	11,527	-34.646%
2024-10-21	15.0000	15.030000	15.0000	15.0300	-1.443%	3,223	-34.298%
2024-10-18	15.2500	15.250000	15.2500	15.2500	-1.294%	17	-35.246%
2024-10-17	15.4700	15.470000	15.4300	15.4500	-0.323%	24	-36.084%
2024-10-16	15.3900	15.700000	15.1900	15.5000	+1.773%	2,244	-36.290%
2024-10-15	15.2900	15.290000	15.1800	15.2300	-0.782%	1,792	-35.161%
2024-10-14	15.3800	15.590000	15.3500	15.3500	-1.539%	4,173	-35.668%
2024-10-11	15.5100	15.590000	15.4700	15.5900	+0.511%	7,080	-36.658%
2024-10-10	15.5107	15.510700	15.5107	15.5107	+0.621%	687	-36.334%
2024-10-09	15.3100	15.415000	15.3100	15.4150	+0.423%	1,020	-35.939%
2024-10-08	15.5000	15.500000	15.3500	15.3500	-0.968%	1,457	-35.668%
2024-10-07	15.5500	16.091400	15.3000	15.5000	-1.399%	15,507	-36.290%
2024-10-04	15.8000	15.800000	15.3250	15.7200	-1.172%	6,447	-37.182%
2024-10-03	15.7152	16.100000	15.6150	15.9064	-0.461%	21,196	-37.918%
2024-10-02	16.2840	16.284000	15.9800	15.9800	+0.188%	706	-38.204%
2024-10-01	16.0600	16.060000	15.5300	15.9500	-0.437%	5,721	-38.088%
2024-09-30	15.8996	16.020000	15.8996	16.0200	-0.249%	1,042	-38.358%
2024-09-27	15.8800	16.060000	15.8800	16.0600	+0.125%	777	-38.512%
2024-09-26	16.0000	16.647800	15.4800	16.0400	+2.231%	17,365	-38.435%
2024-09-25	16.0000	16.210000	15.5500	15.6900	-4.736%	16,578	-37.062%
2024-09-24	16.1500	16.470000	16.0000	16.4700	+3.585%	2,074	-40.043%
2024-09-23	15.0900	16.790000	14.7100	15.9000	+7.724%	19,153	-37.893%
2024-09-20	15.1800	15.700000	14.7600	14.7600	-3.529%	15,067	-33.096%
2024-09-19	16.1000	16.501443	15.3000	15.3000	-2.548%	24,279	-35.458%
2024-09-18	16.2000	16.715700	15.6300	15.7000	-4.268%	28,272	-37.102%
2024-09-17	16.1400	16.725000	16.1250	16.4000	-0.365%	16,968	-39.787%
2024-09-16	16.2800	16.540000	16.0400	16.4600	+1.292%	10,053	-40.006%
2024-09-13	16.0700	16.400000	16.0700	16.2500	-0.123%	2,483	-39.231%
2024-09-12	15.2600	16.970000	15.2600	16.2700	+3.697%	17,801	-39.305%
2024-09-11	15.5000	15.829200	15.2000	15.6900	-2.365%	4,314	-37.062%
2024-09-10	15.9900	16.070000	15.9000	16.0700	-2.310%	1,807	-38.550%
2024-09-09	16.0500	16.450000	15.9300	16.4500	+3.070%	3,491	-39.970%
2024-09-06	16.9300	16.930000	15.8800	15.9600	-6.062%	5,692	-38.127%
2024-09-05	17.2200	17.230000	16.9900	16.9900	-2.412%	1,493	-41.878%
2024-09-04	17.6100	17.920000	17.3400	17.4100	-0.685%	12,899	-43.280%
2024-09-03	17.7000	17.965000	17.5300	17.5300	-3.734%	3,398	-43.668%
2024-08-30	17.7000	18.210000	17.5400	18.2100	+2.189%	4,363	-45.772%
2024-08-28	17.8000	17.820000	17.8000	17.8200	+0.678%	16	-44.585%
2024-08-27	18.1000	18.100000	17.7000	17.7000	+0.568%	6,233	-44.209%
2024-08-26	17.8696	18.187700	17.4200	17.6000	-2.059%	21,631	-43.892%
2024-08-23	17.9700	17.970000	17.9700	17.9700	-0.883%	232	-45.047%
2024-08-21	18.4200	18.420000	18.1300	18.1300	+1.626%	828	-45.532%
2024-08-20	17.9000	18.250000	17.8400	17.8400	-2.606%	2,518	-44.647%
2024-08-19	18.3600	18.360000	18.0500	18.3173	-0.558%	3,032	-46.089%
2024-08-15	18.3600	18.420000	18.3600	18.4200	+0.636%	1,258	-46.390%
2024-08-14	18.0600	18.440000	17.9101	18.3035	+1.686%	4,038	-46.049%
2024-08-13	17.6650	18.000000	17.6650	18.0000	+2.041%	866	-45.139%
2024-08-12	17.6400	17.640000	17.6400	17.6400	-1.563%	354	-44.019%
2024-08-09	17.9200	17.920000	17.9200	17.9200	+1.472%	216	-44.894%
2024-08-08	18.0000	18.000000	17.6200	17.6600	-0.170%	6,081	-44.083%
2024-08-07	17.6900	17.690000	17.6900	17.6900	+4.854%	1,253	-44.178%
2024-08-06	16.8710	16.871000	16.8710	16.8710	-5.112%	349	-41.468%
2024-08-05	18.0400	18.040000	16.8999	17.7800	-0.615%	14,343	-44.460%
2024-08-02	18.3199	18.319900	17.5500	17.8900	-0.556%	2,993	-44.802%
2024-08-01	17.9950	17.995000	17.9900	17.9900	-1.100%	689	-45.108%
2024-07-31	18.1700	18.450000	18.0500	18.1900	-0.492%	19,945	-45.712%
2024-07-30	18.4500	18.480000	18.0700	18.2800	-0.055%	10,113	-45.979%
2024-07-29	17.6200	18.320000	17.6200	18.2900	+1.555%	1,595	-46.009%
2024-07-26	18.1600	18.300000	17.7450	18.0100	0.000%	14,716	-45.169%
2024-07-25	18.4100	18.410000	17.8001	18.0100	+0.056%	19,336	-45.169%
2024-07-24	17.6900	18.250000	17.6900	18.0000	-0.936%	2,355	-45.139%
2024-07-23	17.1750	18.480000	17.1750	18.1700	+0.387%	19,626	-45.652%
2024-07-22	18.0000	18.100000	17.8100	18.1000	-0.930%	1,673	-45.442%
2024-07-19	18.2900	18.290000	18.1000	18.2700	-0.164%	892	-45.950%
2024-07-18	18.1100	18.360000	17.8950	18.3000	+1.723%	7,918	-46.038%
2024-07-17	17.7000	18.250000	17.6700	17.9900	-0.166%	9,900	-45.108%
2024-07-16	17.8990	18.500000	17.7350	18.0200	+0.952%	22,013	-45.200%
2024-07-15	18.5000	18.990000	17.6100	17.8500	-3.094%	11,864	-44.678%
2024-07-12	17.9200	18.600000	17.7000	18.4200	+1.768%	13,852	-46.390%
2024-07-11	17.6000	18.730000	17.0400	18.1000	+3.134%	17,929	-45.442%
2024-07-10	17.3500	18.200000	16.4150	17.5500	-0.227%	34,973	-43.732%
2024-07-09	17.4000	18.015000	17.1000	17.5900	+1.092%	4,386	-43.860%
2024-07-08	18.6000	18.600000	16.7178	17.4000	-6.602%	18,596	-43.247%
2024-07-05	19.7000	19.700000	17.0400	18.6300	-1.741%	8,628	-46.994%
2024-07-03	17.0000	18.960000	16.7000	18.9600	+12.790%	10,367	-47.917%
2024-07-02	15.3900	17.250000	15.1200	16.8100	+6.798%	48,413	-41.255%
2024-07-01	16.3500	16.530000	15.3000	15.7400	-5.238%	36,965	-37.262%
2024-06-28	15.7000	16.640000	15.6400	16.6100	+5.127%	13,279	-40.548%
2024-06-27	15.6200	16.695000	15.4780	15.8000	+1.282%	20,267	-37.500%
2024-06-26	15.9600	16.000000	15.5600	15.6000	-1.577%	3,424	-36.699%
2024-06-25	15.6500	16.350000	15.6500	15.8500	-4.403%	4,245	-37.697%
2024-06-24	17.1500	17.150000	16.5200	16.5800	-2.814%	12,755	-40.440%
2024-06-21	16.6500	17.380000	16.5000	17.0600	+4.024%	15,810	-42.116%
2024-06-20	15.7100	16.870000	15.7100	16.4000	+3.080%	7,309	-39.787%
2024-06-18	15.9100	15.910000	15.9100	15.9100	-0.687%	1,364	-37.932%
2024-06-17	15.8500	16.330000	15.6500	16.0200	+2.038%	11,084	-38.358%
2024-06-14	15.8000	15.860000	15.4650	15.7000	+1.882%	2,405	-37.102%
2024-06-13	15.4100	15.410000	15.4100	15.4100	-3.748%	800	-35.918%
2024-06-12	15.3050	16.010000	15.3050	16.0100	+2.431%	2,501	-38.320%
2024-06-11	15.5200	15.790000	15.5200	15.6300	+2.157%	2,196	-36.820%
2024-06-10	15.2000	15.475000	15.2000	15.3000	+0.658%	1,064	-35.458%
2024-06-07	15.2000	15.200000	15.2000	15.2000	+0.264%	515	-35.033%
2024-06-06	15.4500	15.450000	15.0500	15.1600	-0.394%	749	-34.861%
2024-06-05	15.2500	15.400000	15.2200	15.2200	-2.436%	1,553	-35.118%
2024-06-04	15.5300	15.600000	15.1300	15.6000	+2.228%	4,987	-36.699%
2024-06-03	15.3500	15.500000	15.2600	15.2600	0.000%	5,681	-35.288%
2024-05-31	15.7000	15.790000	15.2600	15.2600	-3.479%	3,408	-35.288%
2024-05-30	15.7700	16.330000	15.7700	15.8100	-0.566%	4,563	-37.540%
2024-05-29	15.5100	15.910000	15.3100	15.9000	+1.145%	2,860	-37.893%
2024-05-28	15.9000	16.000000	14.7557	15.7200	-3.202%	7,136	-37.182%
2024-05-24	15.7000	16.260000	15.5000	16.2400	+2.331%	4,626	-39.193%
2024-05-23	15.8700	15.870000	15.8700	15.8700	-2.578%	380	-37.776%
2024-05-22	15.6500	16.290000	15.6500	16.2900	+0.246%	1,169	-39.380%
2024-05-21	16.0000	16.435000	16.0000	16.2500	+1.499%	6,527	-39.231%
2024-05-20	16.0000	16.190000	16.0000	16.0100	-1.234%	3,619	-38.320%
2024-05-17	16.2100	16.210000	16.2100	16.2100	-2.759%	686	-39.081%
2024-05-15	16.6700	16.670000	16.6700	16.6700	+2.585%	714	-40.762%
2024-05-14	16.5000	16.620000	16.2500	16.2500	-1.515%	5,636	-39.231%
2024-05-13	16.1900	16.500000	16.0000	16.5000	-1.375%	15,988	-40.152%
2024-05-10	15.5000	17.160000	15.5000	16.7300	+2.137%	12,087	-40.974%
2024-05-09	16.2700	16.530000	16.0100	16.3800	-3.477%	12,560	-39.713%
2024-05-08	16.3900	16.970000	16.0100	16.9700	+7.269%	3,532	-41.809%
2024-05-07	15.8200	15.820000	15.8200	15.8200	-1.433%	1,564	-37.579%
2024-05-06	16.2452	16.470000	16.0500	16.0500	-2.550%	3,332	-38.474%
2024-05-01	16.4700	16.470000	16.4700	16.4700	-0.182%	865	-40.043%
2024-04-30	16.7500	16.750000	16.5000	16.5000	+0.061%	815	-40.152%
2024-04-29	16.7300	16.950000	15.9407	16.4900	-4.792%	2,928	-40.115%
2024-04-26	16.8800	17.380000	16.4594	17.3200	+2.364%	5,278	-42.985%
2024-04-24	17.1500	17.150000	16.9200	16.9200	-1.913%	1,879	-41.637%
2024-04-23	16.5200	17.250000	16.5200	17.2500	+2.496%	686	-42.754%
2024-04-22	17.2400	17.240000	16.2150	16.8300	-0.414%	2,917	-41.325%
2024-04-18	16.9000	16.900000	16.9000	16.9000	0.000%	285	-41.568%
2024-04-17	16.0100	17.380000	15.6500	16.9000	-0.177%	2,233	-41.568%
2024-04-16	16.9347	16.934700	16.9300	16.9300	-2.533%	613	-41.672%
2024-04-15	17.3700	17.370000	16.3600	17.3700	-0.172%	1,439	-43.149%
2024-04-12	17.1700	17.400000	17.0000	17.4000	-1.080%	7,578	-43.247%
2024-04-10	17.2500	17.590000	16.3601	17.5900	+1.092%	11,531	-43.860%
2024-04-09	16.6850	17.400000	16.0100	17.4000	+5.200%	5,734	-43.247%
2024-04-08	16.9800	17.440000	16.5400	16.5400	-4.448%	2,195	-40.296%
2024-04-05	17.4000	17.746900	16.8100	17.3100	-0.603%	4,740	-42.952%
2024-04-04	17.4150	17.415000	17.4150	17.4150	-1.666%	1,741	-43.296%
2024-04-03	17.4521	18.380000	17.2050	17.7100	+0.056%	3,052	-44.241%
2024-04-02	17.7300	17.965000	17.7000	17.7000	-1.062%	1,187	-44.209%
2024-04-01	17.6500	17.890000	17.5000	17.8900	+1.360%	6,540	-44.802%
2024-03-28	18.0200	18.020000	17.6500	17.6500	-2.540%	470	-44.051%
2024-03-27	17.9850	18.256700	17.5000	18.1100	+2.839%	3,176	-45.472%
2024-03-26	17.5000	18.450000	17.5000	17.6100	-2.275%	6,226	-43.924%
2024-03-25	18.0800	18.515000	18.0200	18.0200	-0.771%	6,438	-45.200%
2024-03-22	17.7400	18.495000	17.5000	18.1600	+2.599%	13,593	-45.622%
2024-03-21	16.9156	17.700000	16.9156	17.7000	+1.259%	2,823	-44.209%
2024-03-20	16.7500	17.480000	16.5000	17.4800	+4.296%	6,865	-43.507%
2024-03-19	16.8322	17.010000	16.7150	16.7600	+0.299%	11,454	-41.080%
2024-03-18	16.4600	17.740000	16.2500	16.7100	+1.273%	24,983	-40.904%
2024-03-15	14.5501	16.835000	14.5501	16.5000	+8.126%	21,413	-40.152%
2024-03-14	14.5000	15.260000	14.4000	15.2600	+4.880%	16,217	-35.288%
2024-03-13	14.4500	15.190000	14.4500	14.5500	+2.827%	3,151	-32.131%
2024-03-12	13.3801	14.600000	13.3801	14.1500	-1.531%	1,246	-30.212%
2024-03-11	14.3400	14.419800	14.3400	14.3700	+0.771%	699	-31.280%
2024-03-08	14.2100	14.260000	14.2100	14.2600	+1.857%	647	-30.750%
2024-03-07	14.0000	14.000000	14.0000	14.0000	+0.118%	999	-29.464%
2024-03-06	13.9835	13.983500	13.9835	13.9835	-0.544%	682	-29.381%
2024-03-05	13.7500	14.455700	13.7500	14.0600	-1.472%	1,548	-29.765%
2024-03-04	14.1100	14.290000	14.0800	14.2700	0.000%	4,732	-30.799%
2024-03-01	14.2700	14.699900	14.1400	14.2700	-1.416%	9,137	-30.799%
2024-02-29	14.1700	14.660000	14.1700	14.4750	-1.187%	3,120	-31.779%
2024-02-28	14.2600	14.648900	14.2500	14.6489	+3.198%	2,878	-32.589%
2024-02-27	14.2400	14.240000	14.1950	14.1950	-0.700%	1,223	-30.433%
2024-02-26	14.6400	14.640000	14.2250	14.2950	+0.101%	2,181	-30.920%
2024-02-23	14.3300	14.400000	13.8800	14.2806	-2.522%	7,914	-30.850%
2024-02-22	14.7499	14.750000	14.5100	14.6500	-0.678%	5,568	-32.594%
2024-02-21	14.7500	14.750000	14.7500	14.7500	+2.431%	367	-33.051%

document.getElementById("qng72S").onerror = function(){this.style.display='none';}; .dark-mode .d6WKQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6WKQV{ color: #333333; background-color: white; border: 2px solid #333333; }HSONHudson Global, Inc.stock NASDAQ

HSON
Hudson Global, Inc.
stock NASDAQ