NASDAQ:HSON
Hudson Global Stock Price (Quote)
$16.47
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.65 | $18.38 | Friday, 3rd May 2024 HSON stock ended at $16.47. During the day the stock fluctuated 0% from a day low at $16.47 to a day high of $16.47. |
| 90 days | $13.38 | $18.52 | |
| 52 weeks | $13.38 | $24.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $18.02 | $18.02 | $17.65 | $17.65 | 402 |
| Mar 27, 2024 | $17.99 | $18.26 | $17.50 | $18.11 | 3 258 |
| Mar 26, 2024 | $17.50 | $18.44 | $17.50 | $17.61 | 6 293 |
| Mar 25, 2024 | $18.08 | $18.52 | $18.02 | $18.02 | 6 335 |
| Mar 22, 2024 | $17.74 | $18.50 | $17.50 | $18.16 | 13 562 |
| Mar 21, 2024 | $16.92 | $17.70 | $16.92 | $17.70 | 2 747 |
| Mar 20, 2024 | $16.75 | $17.48 | $16.50 | $17.48 | 6 829 |
| Mar 19, 2024 | $16.83 | $17.01 | $16.75 | $16.76 | 11 365 |
| Mar 18, 2024 | $16.46 | $17.74 | $16.25 | $16.71 | 24 755 |
| Mar 15, 2024 | $14.55 | $16.84 | $14.55 | $16.50 | 19 971 |
| Mar 14, 2024 | $14.50 | $15.26 | $14.40 | $15.26 | 12 281 |
| Mar 13, 2024 | $14.45 | $15.19 | $14.45 | $14.55 | 3 093 |
| Mar 12, 2024 | $13.38 | $14.60 | $13.38 | $14.15 | 1 244 |
| Mar 11, 2024 | $14.34 | $14.42 | $14.34 | $14.37 | 699 |
| Mar 08, 2024 | $14.21 | $14.26 | $14.21 | $14.26 | 647 |
| Mar 07, 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 146 |
| Mar 06, 2024 | $13.98 | $13.98 | $13.98 | $13.98 | 298 |
| Mar 05, 2024 | $13.75 | $14.46 | $13.75 | $14.06 | 1 548 |
| Mar 04, 2024 | $14.11 | $14.29 | $14.11 | $14.27 | 4 672 |
| Mar 01, 2024 | $14.27 | $14.70 | $14.14 | $14.27 | 9 137 |
| Feb 29, 2024 | $14.17 | $14.66 | $14.17 | $14.48 | 3 028 |
| Feb 28, 2024 | $14.26 | $14.65 | $14.26 | $14.65 | 2 637 |
| Feb 27, 2024 | $14.24 | $14.24 | $14.20 | $14.20 | 1 136 |
| Feb 26, 2024 | $14.64 | $14.64 | $14.23 | $14.30 | 2 116 |
| Feb 23, 2024 | $14.33 | $14.40 | $13.88 | $14.28 | 7 808 |
