Hudson Global, Inc. - Common Stock (HSON)
9.8750
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 1st, 4:47 AM EDT
Historical Prices For Hudson Global, Inc. - Common Stock (HSON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 9.87 | 0.00 | 9.88 | 9.88 | 0 | 9.88 |
| 9/03/2025 | 9.68 | 10.00 | 9.60 | 9.87 | 12,137 | 9.87 |
| 9/02/2025 | 9.43 | 9.63 | 9.43 | 9.52 | 11,394 | 9.52 |
| 8/29/2025 | 9.66 | 9.99 | 9.41 | 9.41 | 12,137 | 9.41 |
| 8/28/2025 | 9.58 | 9.70 | 8.76 | 9.67 | 10,290 | 9.67 |
| 8/27/2025 | 8.75 | 9.84 | 8.75 | 9.45 | 17,938 | 9.45 |
| 8/26/2025 | 8.68 | 9.29 | 8.61 | 9.16 | 22,615 | 9.16 |
| 8/25/2025 | 8.92 | 8.92 | 8.45 | 8.67 | 48,157 | 8.67 |
| 8/22/2025 | 9.58 | 9.63 | 8.90 | 9.13 | 169,609 | 9.13 |
| 8/21/2025 | 8.90 | 9.00 | 8.86 | 8.99 | 10,463 | 8.99 |
| 8/20/2025 | 8.97 | 9.06 | 8.95 | 8.95 | 1,949 | 8.95 |
| 8/19/2025 | 9.15 | 9.22 | 8.95 | 9.13 | 4,711 | 9.13 |
| 8/18/2025 | 9.05 | 9.05 | 9.05 | 9.05 | 553 | 9.05 |
| 8/15/2025 | 9.22 | 9.22 | 9.00 | 9.19 | 4,271 | 9.19 |
| 8/14/2025 | 8.98 | 9.21 | 8.98 | 8.99 | 8,633 | 8.99 |
| 8/13/2025 | 8.87 | 9.40 | 8.85 | 9.20 | 10,421 | 9.20 |
| 8/12/2025 | 8.76 | 9.43 | 8.71 | 9.00 | 2,904 | 9.00 |
| 8/11/2025 | 8.97 | 9.02 | 8.69 | 8.80 | 3,759 | 8.80 |
| 8/08/2025 | 9.41 | 9.41 | 8.48 | 9.08 | 22,480 | 9.08 |
| 8/07/2025 | 8.90 | 9.12 | 8.75 | 9.12 | 1,081 | 9.12 |
| 8/06/2025 | 8.82 | 9.11 | 8.82 | 9.11 | 954 | 9.11 |
| 8/05/2025 | 9.18 | 9.26 | 8.81 | 9.20 | 2,257 | 9.20 |
| 8/04/2025 | 9.72 | 9.72 | 8.70 | 8.70 | 1,255 | 8.70 |
| 8/01/2025 | 9.30 | 9.30 | 9.30 | 9.30 | 3,545 | 9.30 |