Hudson Global, Inc. (HSON)
NASDAQ: HSON · Real-Time Price · USD
8.43
+0.03 (0.36%)
At close: Jun 27, 2025, 4:00 PM
8.51
+0.08 (0.95%)
After-hours: Jun 27, 2025, 4:47 PM EDT
Hudson Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.77 | 8.84 | 8.35 | 8.35 | 8.35 | -0.60% | 23,082 |
| Jun 26, 2025 | 8.44 | 8.83 | 8.28 | 8.40 | 8.40 | - | 81,911 |
| Jun 25, 2025 | 8.48 | 8.66 | 8.40 | 8.40 | 8.40 | -0.71% | 11,614 |
| Jun 24, 2025 | 8.45 | 8.60 | 8.32 | 8.46 | 8.46 | 0.59% | 31,866 |
| Jun 23, 2025 | 8.47 | 8.93 | 8.40 | 8.41 | 8.41 | -1.18% | 31,973 |
| Jun 20, 2025 | 8.45 | 8.79 | 8.45 | 8.51 | 8.51 | - | 6,716 |
| Jun 18, 2025 | 8.41 | 8.51 | 8.39 | 8.51 | 8.51 | 1.43% | 5,593 |
| Jun 17, 2025 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -0.83% | 9,236 |
| Jun 16, 2025 | 8.38 | 8.50 | 8.38 | 8.46 | 8.46 | 0.48% | 5,294 |
| Jun 13, 2025 | 8.54 | 8.62 | 8.37 | 8.42 | 8.42 | - | 5,050 |
| Jun 12, 2025 | 8.42 | 8.59 | 8.40 | 8.42 | 8.42 | - | 5,980 |
| Jun 11, 2025 | 8.59 | 8.71 | 8.42 | 8.42 | 8.42 | -0.47% | 6,878 |
| Jun 10, 2025 | 8.91 | 8.99 | 8.46 | 8.46 | 8.46 | -4.73% | 18,960 |
| Jun 9, 2025 | 8.90 | 8.99 | 8.82 | 8.88 | 8.88 | -0.78% | 24,863 |
| Jun 6, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.17% | 10,722 |
| Jun 5, 2025 | 8.96 | 8.98 | 8.76 | 8.76 | 8.76 | -1.79% | 8,399 |
| Jun 4, 2025 | 8.85 | 8.99 | 8.84 | 8.92 | 8.92 | 0.79% | 6,028 |
| Jun 3, 2025 | 8.99 | 9.01 | 8.83 | 8.85 | 8.85 | -1.67% | 11,101 |
| Jun 2, 2025 | 9.02 | 9.50 | 8.92 | 9.00 | 9.00 | - | 14,102 |
| May 30, 2025 | 9.02 | 9.02 | 8.87 | 9.00 | 9.00 | 3.93% | 10,081 |
| May 29, 2025 | 9.13 | 9.13 | 8.49 | 8.66 | 8.66 | -3.13% | 9,952 |
| May 28, 2025 | 8.72 | 9.19 | 8.67 | 8.94 | 8.94 | 0.45% | 1,911 |
| May 27, 2025 | 8.75 | 9.15 | 8.75 | 8.90 | 8.90 | -1.11% | 39,513 |
| May 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.01% | 763 |
| May 22, 2025 | 10.60 | 10.60 | 8.83 | 8.91 | 8.91 | -7.67% | 21,317 |
| May 21, 2025 | 9.70 | 9.70 | 9.64 | 9.65 | 9.65 | -1.53% | 2,234 |
| May 20, 2025 | 9.99 | 10.10 | 9.50 | 9.80 | 9.80 | -1.90% | 3,283 |
| May 19, 2025 | 10.25 | 10.25 | 9.79 | 9.99 | 9.99 | -0.10% | 1,348 |
| May 16, 2025 | 10.23 | 10.29 | 9.48 | 10.00 | 10.00 | 1.57% | 1,834 |
| May 15, 2025 | 10.25 | 10.25 | 9.85 | 9.85 | 9.85 | -2.14% | 831 |
| May 14, 2025 | 9.70 | 10.29 | 9.61 | 10.06 | 10.06 | 0.70% | 1,708 |
| May 13, 2025 | 9.91 | 10.10 | 9.90 | 9.99 | 9.99 | -0.20% | 4,757 |
| May 12, 2025 | 9.67 | 10.40 | 9.67 | 10.01 | 10.01 | -1.86% | 4,966 |
| May 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 208 |
| May 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | 617 |
| May 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 113 |
| May 6, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -2.55% | 1,225 |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 237 |
| May 2, 2025 | 10.05 | 10.21 | 10.05 | 10.21 | 10.21 | 0.69% | 1,634 |
| May 1, 2025 | 10.12 | 10.74 | 10.12 | 10.14 | 10.14 | 0.70% | 3,051 |
| Apr 30, 2025 | 9.70 | 10.07 | 9.70 | 10.07 | 10.07 | 0.60% | 755 |
| Apr 29, 2025 | 10.10 | 10.10 | 10.01 | 10.01 | 10.01 | 13.36% | 791 |
| Apr 28, 2025 | 9.82 | 10.22 | 8.83 | 8.83 | 8.83 | -10.08% | 1,938 |
| Apr 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -3.83% | 508 |
| Apr 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 6.92% | 394 |
| Apr 23, 2025 | 9.50 | 9.90 | 9.50 | 9.55 | 9.55 | -0.31% | 1,251 |
| Apr 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.84% | 440 |
| Apr 21, 2025 | 9.73 | 10.07 | 9.46 | 9.50 | 9.50 | 1.06% | 2,761 |
| Apr 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.36% | 473 |
| Apr 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 321 |