Hudson Global, Inc. - Common Stock (HSON)

Historical Prices For Hudson Global, Inc. - Common Stock (HSON)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.82	9.82	9.82	9.82	508	9.82
4/24/2025	10.21	10.21	10.21	10.21	394	10.21
4/23/2025	9.50	9.90	9.50	9.55	1,251	9.55
4/22/2025	9.58	9.58	9.58	9.58	440	9.58
4/21/2025	9.73	10.06	9.46	9.50	2,761	9.50
4/17/2025	9.40	9.40	9.40	9.40	473	9.40
4/15/2025	9.50	0.00	9.53	9.53	321	9.53
4/14/2025	10.13	10.13	9.50	9.50	9,506	9.50
4/11/2025	9.95	9.95	8.95	9.68	13,990	9.68
4/10/2025	9.45	10.00	9.37	9.50	6,162	9.50
4/09/2025	9.17	10.05	9.17	9.62	13,036	9.62
4/08/2025	9.56	9.70	9.56	9.61	1,805	9.61
4/07/2025	9.92	9.92	9.37	9.65	2,196	9.65
4/04/2025	10.00	10.02	9.98	10.02	1,226	10.02
4/03/2025	10.25	10.25	9.24	9.24	654	9.24
4/02/2025	10.60	10.60	10.60	10.60	540	10.60
4/01/2025	10.30	10.30	10.30	10.30	241	10.30
3/31/2025	10.49	10.67	10.49	10.67	827	10.67
3/28/2025	10.78	10.80	10.41	10.72	2,171	10.72
3/27/2025	10.79	10.79	10.79	10.79	419	10.79
3/26/2025	10.75	10.75	10.75	10.75	611	10.75
3/25/2025	10.75	10.75	10.75	10.75	910	10.75
3/24/2025	10.30	10.85	10.28	10.85	2,445	10.85
3/21/2025	10.15	10.65	10.15	10.30	5,976	10.30
3/19/2025	10.27	0.00	10.39	10.39	333	10.39
3/18/2025	10.50	10.95	10.01	10.27	24,047	10.27
3/17/2025	10.50	10.88	10.50	10.86	10,103	10.86
3/14/2025	10.32	10.61	10.29	10.50	7,223	10.50
3/13/2025	10.49	10.49	10.23	10.23	1,138	10.23
3/12/2025	10.15	10.42	10.15	10.22	2,169	10.22
3/11/2025	10.10	10.10	10.10	10.10	609	10.10
3/10/2025	10.20	10.20	10.20	10.20	314	10.20
3/07/2025	10.20	10.20	10.20	10.20	1,237	10.20
3/06/2025	10.20	10.58	10.20	10.58	2,262	10.58
3/05/2025	10.12	10.58	10.12	10.58	961	10.58
3/04/2025	10.78	10.78	10.14	10.25	30,335	10.25
3/03/2025	11.00	11.03	10.50	10.54	4,047	10.54
2/28/2025	11.10	11.10	11.00	11.00	1,688	11.00
2/27/2025	11.38	11.38	11.38	11.38	445	11.38
2/26/2025	11.26	11.26	11.24	11.24	2,824	11.24
2/25/2025	11.10	11.34	11.10	11.34	517	11.34
2/24/2025	11.15	11.50	11.15	11.17	3,105	11.17
2/21/2025	11.35	11.35	11.15	11.15	9,154	11.15
2/20/2025	11.67	11.78	11.40	11.40	1,906	11.40
2/19/2025	11.60	11.68	11.42	11.45	3,638	11.45
2/18/2025	11.61	11.91	11.61	11.78	8,861	11.78
2/14/2025	11.57	11.97	11.57	11.84	3,188	11.84
2/13/2025	11.41	12.38	11.41	11.90	1,831	11.90
2/12/2025	11.88	11.88	11.88	11.88	1,537	11.88
2/11/2025	12.01	12.01	12.01	12.01	511	12.01
2/10/2025	12.03	12.18	12.03	12.13	2,313	12.13
2/07/2025	12.28	12.62	11.88	12.42	4,547	12.42
2/06/2025	12.99	12.99	12.73	12.73	416	12.73
2/05/2025	13.00	13.00	13.00	13.00	516	13.00
2/04/2025	12.92	12.92	12.92	12.92	253	12.92
2/03/2025	12.87	12.87	12.82	12.82	605	12.82
1/31/2025	12.86	12.86	12.86	12.86	292	12.86
1/29/2025	13.14	0.00	13.14	12.89	298	12.89
1/28/2025	12.68	13.14	12.68	13.14	2,810	13.14