Hudson Global (HSON) Stock Chart & Stock Price History

$18.31

+0.30 (+1.67%)

(As of 07/26/2024 ET)

Hudson Global Stock Price Performance

5 Day Performance: +1.16%
1 Month Performance: +15.89%
3 Month Performance: +5.72%
6 Month Performance: +23.72%
Year-To-Date Performance: +18.21%
1 Year Performance: -21.42%

Receive HSON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hudson Global and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity

“Generational Bull Run” Incoming

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.

HSON Stock Chart for Saturday, July, 27, 2024

Hudson Global Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$17.91	$18.31 +2.23%	$18.31	$17.75	14,716 shs	$50.35 million
07/25/2024	$18.00	$17.91 -0.50%	$18.41	$17.80	19,336 shs	$49.25 million
07/24/2024	$18.17	$18.00 -0.94%	$18.25	$17.69	2,351 shs	$49.50 million
07/23/2024	$18.10	$18.17 +0.39%	$18.48	$17.18	19,626 shs	$49.97 million
07/22/2024	$18.27	$18.10 -0.93%	$18.10	$17.81	1,673 shs	$49.78 million
07/19/2024	$18.30	$18.27 -0.16%	$18.29	$18.10	892 shs	$50.24 million
Get the Latest News and Ratings for HSON and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Hudson Global and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$17.99	$18.30 +1.72%	$18.36	$17.90	7,918 shs	$50.42 million
07/17/2024	$18.02	$17.99 -0.17%	$18.25	$17.67	9,900 shs	$49.47 million
07/16/2024	$17.85	$18.02 +0.95%	$18.50	$17.74	22,013 shs	$49.56 million
07/15/2024	$18.42	$17.85 -3.09%	$18.99	$17.61	11,864 shs	$49.09 million
07/12/2024	$18.10	$18.42 +1.77%	$18.60	$17.70	13,852 shs	$50.66 million
07/11/2024	$17.55	$18.10 +3.13%	$18.73	$17.04	17,929 shs	$49.78 million
07/10/2024	$17.59	$17.55 -0.23%	$18.20	$16.42	34,973 shs	$48.26 million
07/09/2024	$17.40	$17.59 +1.09%	$18.02	$17.10	4,386 shs	$48.37 million
07/08/2024	$18.63	$17.40 -6.60%	$18.60	$16.72	18,596 shs	$47.85 million
07/05/2024	$18.96	$18.63 -1.74%	$19.70	$17.04	8,628 shs	$51.23 million
07/04/2024	$19.05	$18.96 -0.47%	$18.96	$16.70	10,367 shs	$53.71 million
07/03/2024	$16.81	$19.05 +13.33%	$19.05	$16.92	10,367 shs	$53.91 million
07/02/2024	$15.74	$16.81 +6.80%	$17.25	$15.12	48,411 shs	$47.57 million
07/01/2024	$16.61	$15.74 -5.24%	$16.53	$15.30	36,965 shs	$44.54 million
06/28/2024	$15.80	$16.61 +5.13%	$16.64	$15.64	13,279 shs	$47.01 million
06/27/2024	$15.60	$15.80 +1.28%	$16.70	$15.48	20,253 shs	$44.71 million
06/26/2024	$15.85	$15.60 -1.58%	$16.00	$15.56	3,424 shs	$44.15 million
06/25/2024	$16.58	$15.85 -4.40%	$16.35	$15.65	4,245 shs	$44.86 million
06/24/2024	$17.06	$16.58 -2.81%	$17.15	$16.52	12,755 shs	$46.92 million
06/21/2024	$16.40	$17.06 +4.02%	$17.38	$16.50	16,975 shs	$48.28 million
06/20/2024	$15.91	$16.40 +3.08%	$16.87	$15.71	7,309 shs	$46.41 million
06/19/2024	$15.91	$15.91	$15.91	$15.91	1,364 shs	$45.03 million
06/18/2024	$16.02	$15.91 -0.69%	$15.91	$15.91	1,364 shs	$45.03 million
06/17/2024	$15.70	$16.02 +2.04%	$16.33	$15.70	11,084 shs	$45.34 million
06/14/2024	$15.41	$15.70 +1.88%	$15.86	$15.47	2,405 shs	$44.43 million
06/13/2024	$15.90	$15.41 -3.08%	$15.41	$15.41	800 shs	$43.61 million
06/12/2024	$15.63	$15.90 +1.73%	$16.01	$15.31	2,500 shs	$45.00 million
06/11/2024	$15.30	$15.63 +2.16%	$15.79	$15.52	2,196 shs	$44.28 million
06/10/2024	$15.20	$15.30 +0.66%	$15.48	$15.20	1,064 shs	$43.30 million
06/07/2024	$15.16	$15.20 +0.26%	$15.20	$15.20	515 shs	$43.02 million
06/06/2024	$15.22	$15.16 -0.39%	$15.45	$15.05	749 shs	$42.95 million
06/05/2024	$15.60	$15.22 -2.44%	$15.40	$15.22	1,551 shs	$43.07 million
06/04/2024	$15.26	$15.60 +2.23%	$15.60	$15.13	4,987 shs	$44.15 million
06/03/2024	$15.26	$15.26	$15.50	$15.26	5,681 shs	$43.19 million
“Generational Bull Run” Incoming (Ad) LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event. You can find out what they are by clicking here now.
05/31/2024	$15.51	$15.26 -1.61%	$15.79	$15.26	3,408 shs	$43.19 million
05/30/2024	$15.90	$15.51 -2.45%	$16.33	$15.51	4,563 shs	$43.89 million
05/29/2024	$15.72	$15.90 +1.15%	$15.91	$15.31	2,860 shs	$45.00 million
05/28/2024	$16.24	$15.72 -3.20%	$16.00	$14.76	7,120 shs	$44.54 million
05/27/2024	$16.24	$16.24	$16.26	$15.50	4,600 shs	$45.96 million
05/24/2024	$15.70	$16.24 +3.44%	$16.26	$15.50	4,626 shs	$45.96 million
05/23/2024	$16.29	$15.70 -3.62%	$16.24	$15.70	380 shs	$44.48 million
05/22/2024	$16.25	$16.29 +0.25%	$16.29	$15.65	1,169 shs	$46.10 million
05/21/2024	$16.01	$16.25 +1.50%	$16.44	$16.00	6,527 shs	$45.99 million
05/20/2024	$16.21	$16.01 -1.23%	$16.19	$16.00	3,619 shs	$45.31 million
05/17/2024	$16.18	$16.21 +0.19%	$16.59	$16.21	686 shs	$45.87 million
05/16/2024	$16.67	$16.18 -2.94%	$16.70	$16.18	928 shs	$45.79 million
05/15/2024	$16.25	$16.67 +2.58%	$16.67	$16.67	714 shs	$47.18 million
05/14/2024	$16.50	$16.25 -1.52%	$16.62	$16.25	5,636 shs	$45.99 million
05/13/2024	$16.73	$16.50 -1.37%	$16.50	$16.00	15,988 shs	$46.74 million
05/10/2024	$16.38	$16.51 +0.79%	$17.16	$15.50	12,083 shs	$46.77 million
05/09/2024	$16.97	$16.38 -3.48%	$16.85	$16.11	12,540 shs	$46.41 million
05/08/2024	$15.82	$16.97 +7.27%	$16.97	$16.01	3,532 shs	$48.08 million
05/07/2024	$16.05	$15.82 -1.43%	$15.97	$15.82	1,554 shs	$44.77 million
05/06/2024	$16.47	$16.05 -2.55%	$16.47	$16.05	3,332 shs	$45.42 million
05/03/2024	$16.47	$16.30 -1.03%	$16.70	$16.30	400 shs	$46.18 million
05/02/2024	$16.65	$16.47 -1.08%	$16.47	$16.47	66 shs	$46.61 million
05/01/2024	$16.25	$16.65 +2.46%	$16.65	$16.47	865 shs	$47.12 million
04/30/2024	$16.64	$16.25 -2.34%	$16.75	$16.25	815 shs	$45.83 million
04/29/2024	$17.32	$16.64 -3.93%	$17.30	$15.94	2,928 shs	$46.93 million
04/26/2024	$16.83	$16.89 +0.36%	$17.38	$16.46	5,277 shs	$47.63 million