Hudson Global Inc. Common Stockのデータ

Hudson Global Inc. Common Stockの基本情報

名前 Hudson Global Inc. Common Stock
ティッカー HSON
国 United States
上場年 nan
セクター Technology

Hudson Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.35 15.0 15.25 15.0 9200.0 15.0
2021-02-12 15.45 15.0 15.01 15.35 5600.0 15.35
2021-02-11 15.5 15.01 15.33 15.24 1700.0 15.24
2021-02-10 16.0 15.43 16.0 15.85 7600.0 15.85
2021-02-09 16.56 15.55 15.6 16.18 15400.0 16.18
2021-02-08 15.69 14.69 14.74 15.5 7400.0 15.5
2021-02-05 15.45 14.81 15.45 14.81 1700.0 14.81
2021-02-04 15.25 14.5 14.5 14.81 4300.0 14.81
2021-02-03 14.31 13.5 14.14 13.9 9600.0 13.9
2021-02-02 15.0 14.33 15.0 14.33 1800.0 14.33
2021-02-01 15.49 14.42 15.35 14.7 5700.0 14.7
2021-01-29 15.96 14.68 14.68 15.66 11500.0 15.66
2021-01-28 15.27 14.4 15.26 14.44 12700.0 14.44
2021-01-27 15.11 13.9 13.98 14.54 19100.0 14.54
2021-01-26 13.98 13.15 13.15 13.95 7600.0 13.95
2021-01-25 13.33 12.79 13.33 12.98 5700.0 12.98
2021-01-22 13.58 12.77 12.77 13.43 7200.0 13.43
2021-01-21 14.17 11.6 11.6 13.0 28500.0 13.0
2021-01-20 11.25 11.25 11.25 11.25 900.0 11.25
2021-01-19 11.01 11.01 11.01 11.01 500.0 11.01
2021-01-15 11.37 11.26 11.36 11.28 3900.0 11.28
2021-01-14 11.37 11.19 11.19 11.25 1400.0 11.25
2021-01-13 11.27 11.21 11.27 11.21 400.0 11.21
2021-01-12 11.32 11.06 11.06 11.32 2100.0 11.32
2021-01-11 11.06 10.66 10.66 11.0 8300.0 11.0
2021-01-08 10.77 10.6 10.6 10.69 1200.0 10.69
2021-01-07 10.59 10.5 10.59 10.58 800.0 10.58
2021-01-06 10.58 10.36 10.58 10.36 2400.0 10.36
2021-01-05 10.54 10.39 10.42 10.54 1300.0 10.54
2021-01-04 10.47 10.41 10.46 10.42 600.0 10.42
2020-12-31 10.7 10.35 10.42 10.5 12300.0 10.5
2020-12-30 11.48 10.13 10.29 10.75 40500.0 10.75
2020-12-29 10.3 10.05 10.3 10.29 3400.0 10.29
2020-12-28 10.5 10.24 10.5 10.48 5100.0 10.48
2020-12-24 10.74 10.44 10.44 10.74 1600.0 10.74
2020-12-23 10.45 10.32 10.45 10.32 1100.0 10.32
2020-12-22 10.51 10.0 10.51 10.32 8500.0 10.32
2020-12-21 10.41 9.99 10.17 10.1 3200.0 10.1
2020-12-18 10.5 10.02 10.5 10.02 10500.0 10.02
2020-12-17 10.88 10.55 10.88 10.55 400.0 10.55
2020-12-16 10.94 10.49 10.55 10.49 1300.0 10.49
2020-12-15 10.67 10.42 10.55 10.67 3000.0 10.67
2020-12-14 10.6 10.4 10.6 10.58 1900.0 10.58
2020-12-11 10.55 10.21 10.21 10.55 1900.0 10.55
2020-12-10 10.83 10.21 10.54 10.51 13400.0 10.51
2020-12-09 11.04 10.41 11.04 10.52 12000.0 10.52
2020-12-08 11.87 10.95 11.06 11.14 2700.0 11.14
2020-12-07 11.96 10.89 10.89 11.08 2000.0 11.08
2020-12-04 11.93 11.5 11.5 11.83 1600.0 11.83
2020-12-03 10.88 10.5 10.88 10.88 1700.0 10.88
2020-12-02 10.8 10.49 10.49 10.75 3200.0 10.75
2020-12-01 10.58 10.14 10.21 10.58 4200.0 10.58
2020-11-30 10.18 10.02 10.07 10.17 1700.0 10.17
2020-11-27 10.15 10.0 10.12 10.02 4900.0 10.02
2020-11-25 10.16 10.12 10.15 10.12 1200.0 10.12
2020-11-24 10.18 9.81 10.08 9.81 1800.0 9.81
2020-11-23 10.1 9.81 10.1 9.81 400.0 9.81
2020-11-20 10.2 9.77 10.2 9.77 1200.0 9.77
2020-11-19 10.32 10.3 10.31 10.3 700.0 10.3
2020-11-18 10.31 10.31 10.31 10.31 0.0 10.31
2020-11-17 10.31 9.72 9.76 10.31 3200.0 10.31
2020-11-16 10.08 10.0 10.08 10.01 3600.0 10.01
2020-11-13 10.09 9.74 10.07 10.0 6900.0 10.0
2020-11-12 10.03 10.02 10.02 10.03 600.0 10.03
2020-11-11 10.6 10.08 10.6 10.08 1100.0 10.08
2020-11-10 9.91 9.91 9.91 9.91 0.0 9.91
2020-11-09 10.5 9.86 10.5 9.91 3500.0 9.91
2020-11-06 10.12 9.71 10.1 9.71 1100.0 9.71
2020-11-05 9.97 9.59 9.89 9.6 4400.0 9.6
2020-11-04 10.1 10.1 10.1 10.1 0.0 10.1
2020-11-03 10.1 10.1 10.1 10.1 900.0 10.1
2020-11-02 10.47 10.1 10.42 10.1 1300.0 10.1
2020-10-30 10.41 10.3 10.37 10.3 4300.0 10.3
2020-10-29 10.63 10.41 10.43 10.63 800.0 10.63
2020-10-28 10.57 10.05 10.05 10.52 6900.0 10.52
2020-10-27 10.18 10.15 10.15 10.18 2000.0 10.18
2020-10-26 10.14 10.04 10.14 10.04 200.0 10.04
2020-10-23 10.17 10.17 10.17 10.17 100.0 10.17
2020-10-22 10.19 9.89 9.89 10.1 5000.0 10.1
2020-10-21 10.12 9.71 10.04 9.89 4500.0 9.89
2020-10-20 10.12 10.01 10.09 10.11 7600.0 10.11
2020-10-19 10.15 10.01 10.11 10.03 3100.0 10.03
2020-10-16 10.1 10.0 10.1 10.04 4500.0 10.04
2020-10-15 10.17 10.01 10.1 10.01 900.0 10.01
2020-10-14 10.05 9.95 10.05 10.04 22500.0 10.04
2020-10-13 10.16 9.77 9.88 9.94 2000.0 9.94
2020-10-12 10.0 9.89 9.91 9.89 3200.0 9.89
2020-10-09 10.01 9.85 10.01 9.91 4400.0 9.91
2020-10-08 10.0 9.9 10.0 9.9 2400.0 9.9
2020-10-07 10.13 10.05 10.13 10.05 1300.0 10.05
2020-10-06 10.15 9.87 9.95 9.97 7500.0 9.97
2020-10-05 10.13 9.8 9.87 10.06 1900.0 10.06
2020-10-02 9.82 9.37 9.37 9.71 11800.0 9.71
2020-10-01 9.69 9.38 9.69 9.38 2800.0 9.38
2020-09-30 9.68 9.68 9.68 9.68 800.0 9.68
2020-09-29 9.64 9.54 9.62 9.54 2500.0 9.54
2020-09-28 9.74 9.74 9.74 9.74 100.0 9.74
2020-09-25 9.61 9.37 9.37 9.61 1400.0 9.61
2020-09-24 9.48 9.11 9.48 9.3 7800.0 9.3
2020-09-23 9.52 9.39 9.44 9.39 4000.0 9.39
2020-09-22 9.74 9.42 9.45 9.57 5600.0 9.57
2020-09-21 9.76 9.5 9.66 9.51 7200.0 9.51
2020-09-18 9.7 9.52 9.52 9.69 1400.0 9.69
2020-09-17 9.64 9.24 9.57 9.64 3400.0 9.64
2020-09-16 9.66 9.58 9.66 9.58 600.0 9.58
2020-09-15 9.71 9.54 9.71 9.62 700.0 9.62
2020-09-14 9.72 9.5 9.61 9.63 1300.0 9.63
2020-09-11 9.75 9.35 9.66 9.4 4700.0 9.4
2020-09-10 9.64 9.54 9.64 9.54 600.0 9.54
2020-09-09 9.69 9.34 9.6 9.62 3500.0 9.62
2020-09-08 9.58 9.31 9.57 9.58 500.0 9.58
2020-09-04 9.79 9.3 9.71 9.35 8000.0 9.35
2020-09-03 9.73 9.5 9.67 9.5 5400.0 9.5
2020-09-02 9.83 9.67 9.67 9.75 900.0 9.75
2020-09-01 9.76 9.62 9.7 9.68 8800.0 9.68
2020-08-31 9.82 9.57 9.82 9.61 3600.0 9.61
2020-08-28 9.8 9.68 9.8 9.77 400.0 9.77
2020-08-27 9.8 9.8 9.8 9.8 0.0 9.8
2020-08-26 9.81 9.7 9.78 9.8 7200.0 9.8
2020-08-25 9.85 9.77 9.85 9.77 800.0 9.77
2020-08-24 9.93 9.81 9.84 9.82 1500.0 9.82
2020-08-21 9.85 9.76 9.82 9.82 10600.0 9.82
2020-08-20 9.87 9.75 9.87 9.81 5000.0 9.81
2020-08-19 9.78 9.71 9.71 9.77 1600.0 9.77
2020-08-18 9.65 9.58 9.59 9.65 700.0 9.65
2020-08-17 9.65 9.57 9.65 9.57 1300.0 9.57
2020-08-14 9.8 9.8 9.8 9.8 400.0 9.8
2020-08-13 9.54 9.5 9.54 9.5 800.0 9.5
2020-08-12 9.55 9.5 9.5 9.51 1000.0 9.51
2020-08-11 9.96 9.24 9.82 9.26 7200.0 9.26
2020-08-10 10.02 9.77 10.02 9.77 1800.0 9.77
2020-08-07 9.82 9.82 9.82 9.82 300.0 9.82
2020-08-06 10.12 9.65 10.0 9.75 15100.0 9.75
2020-08-05 10.18 9.71 9.71 10.16 7200.0 10.16
2020-08-04 10.01 9.89 9.9 10.01 1800.0 10.01
2020-08-03 10.03 9.25 9.25 9.9 10600.0 9.9
2020-07-31 9.43 9.3 9.42 9.31 5200.0 9.31
2020-07-30 9.43 9.3 9.38 9.43 700.0 9.43
2020-07-29 9.38 9.35 9.35 9.38 2400.0 9.38
2020-07-28 9.38 9.25 9.25 9.38 5100.0 9.38
2020-07-27 9.34 9.25 9.32 9.26 4600.0 9.26
2020-07-24 9.36 9.3 9.3 9.34 500.0 9.34
2020-07-23 9.31 9.24 9.24 9.31 1000.0 9.31
2020-07-22 9.38 9.06 9.1 9.19 15900.0 9.19
2020-07-21 9.12 9.06 9.11 9.1 4200.0 9.1
2020-07-20 9.11 8.87 8.98 9.11 15300.0 9.11
2020-07-17 8.98 8.9 8.95 8.98 3800.0 8.98
2020-07-16 8.97 8.81 8.81 8.83 1600.0 8.83
2020-07-15 8.98 8.65 8.94 8.95 21500.0 8.95
2020-07-14 8.91 8.69 8.8 8.91 3000.0 8.91
2020-07-13 8.93 8.63 8.93 8.82 5900.0 8.82
2020-07-10 8.88 8.78 8.82 8.78 3400.0 8.78
2020-07-09 8.83 8.77 8.82 8.77 2400.0 8.77
2020-07-08 8.9 8.85 8.9 8.85 800.0 8.85
2020-07-07 8.84 8.79 8.83 8.81 2800.0 8.81
2020-07-06 8.99 8.82 8.88 8.85 4200.0 8.85
2020-07-02 8.93 8.89 8.93 8.89 900.0 8.89
2020-07-01 8.93 8.64 8.66 8.88 2500.0 8.88
2020-06-30 8.97 8.64 8.71 8.8 31300.0 8.8
2020-06-29 9.1 8.52 9.1 8.6 6800.0 8.6
2020-06-26 8.89 8.38 8.87 8.38 16900.0 8.38
2020-06-25 9.02 8.83 9.0 8.83 6400.0 8.83
2020-06-24 9.09 9.09 9.09 9.09 0.0 9.09
2020-06-23 9.1 9.03 9.05 9.09 9300.0 9.09
2020-06-22 9.1 8.87 9.07 9.08 11100.0 9.08
2020-06-19 9.13 8.95 8.97 9.1 7800.0 9.1
2020-06-18 9.09 8.83 8.96 9.06 1600.0 9.06
2020-06-17 8.96 8.76 8.9 8.96 6600.0 8.96
2020-06-16 9.01 8.8 8.89 8.83 4100.0 8.83
2020-06-15 9.12 8.9 8.9 9.05 5900.0 9.05
2020-06-12 9.0 8.8 8.8 9.0 20400.0 9.0
2020-06-11 8.9 8.85 8.9 8.85 400.0 8.85
2020-06-10 8.96 8.89 8.96 8.89 500.0 8.89
2020-06-09 8.95 8.8 8.85 8.88 4700.0 8.88
2020-06-08 9.0 8.77 8.9 8.79 5400.0 8.79
2020-06-05 8.91 8.85 8.91 8.85 1300.0 8.85
2020-06-04 8.95 8.74 8.95 8.74 1100.0 8.74
2020-06-03 8.94 8.83 8.85 8.85 4300.0 8.85
2020-06-02 8.9 8.9 8.9 8.9 0.0 8.9
2020-06-01 8.9 8.56 8.57 8.9 3200.0 8.9
2020-05-29 8.9 8.65 8.65 8.66 1300.0 8.66
2020-05-28 8.98 8.65 8.98 8.65 1100.0 8.65
2020-05-27 9.07 8.83 9.07 8.9 4400.0 8.9
2020-05-26 9.18 8.94 9.18 8.99 6500.0 8.99
2020-05-22 9.13 8.81 8.81 9.13 3500.0 9.13
2020-05-21 8.75 8.75 8.75 8.75 600.0 8.75
2020-05-20 9.13 9.13 9.13 9.13 300.0 9.13
2020-05-19 9.16 9.14 9.16 9.14 600.0 9.14
2020-05-18 9.15 8.84 9.12 9.0 1100.0 9.0
2020-05-15 9.0 8.99 8.99 9.0 1400.0 9.0
2020-05-14 8.9 8.79 8.85 8.79 900.0 8.79
2020-05-13 9.12 8.75 9.04 8.75 2700.0 8.75
2020-05-12 9.2 9.2 9.2 9.2 200.0 9.2
2020-05-11 9.27 9.0 9.27 9.0 1400.0 9.0
2020-05-08 9.35 9.25 9.25 9.35 2200.0 9.35
2020-05-07 9.4 9.4 9.4 9.4 600.0 9.4
2020-05-06 9.45 9.35 9.44 9.45 2300.0 9.45
2020-05-05 9.5 9.4 9.5 9.45 14000.0 9.45
2020-05-04 9.35 9.25 9.25 9.35 1800.0 9.35
2020-05-01 9.26 9.25 9.25 9.25 2700.0 9.25
2020-04-30 9.43 9.42 9.42 9.43 400.0 9.43
2020-04-29 9.5 9.4 9.4 9.46 5800.0 9.46
2020-04-28 9.42 9.42 9.42 9.42 0.0 9.42
2020-04-27 9.42 9.42 9.42 9.42 300.0 9.42
2020-04-24 9.49 9.49 9.49 9.49 1000.0 9.49
2020-04-23 9.5 9.39 9.49 9.49 800.0 9.49
2020-04-22 9.37 9.32 9.37 9.32 600.0 9.32
2020-04-21 9.33 9.29 9.29 9.33 900.0 9.33
2020-04-20 9.31 8.91 9.11 9.31 4000.0 9.31
2020-04-17 9.14 8.92 9.02 9.13 1900.0 9.13
2020-04-16 9.13 8.67 8.99 8.67 3700.0 8.67
2020-04-15 9.04 8.88 9.01 8.95 2400.0 8.95
2020-04-14 9.14 9.09 9.14 9.09 700.0 9.09
2020-04-13 9.26 9.14 9.21 9.14 1900.0 9.14
2020-04-09 9.33 9.21 9.33 9.21 6200.0 9.21
2020-04-08 9.33 9.21 9.31 9.33 900.0 9.33
2020-04-07 9.34 8.99 8.99 9.34 1900.0 9.34
2020-04-06 9.26 8.81 9.22 9.01 4600.0 9.01
2020-04-03 9.2 8.78 9.2 8.78 700.0 8.78
2020-04-02 9.25 8.94 8.94 9.05 4400.0 9.05
2020-04-01 8.82 8.59 8.71 8.8 2900.0 8.8
2020-03-31 9.22 8.55 8.74 8.55 15200.0 8.55
2020-03-30 8.64 7.65 7.96 7.65 2800.0 7.65
2020-03-27 7.09 6.92 7.0 6.93 87800.0 6.93
2020-03-26 6.96 6.79 6.86 6.79 6700.0 6.79
2020-03-25 7.0 6.77 7.0 6.77 4200.0 6.77
2020-03-24 6.91 6.62 6.85 6.62 3600.0 6.62
2020-03-23 7.14 6.4 7.14 6.62 6100.0 6.62
2020-03-20 7.28 7.1 7.24 7.1 2600.0 7.1
2020-03-19 7.99 7.97 7.97 7.99 600.0 7.99
2020-03-18 7.89 6.06 7.62 7.75 3700.0 7.75
2020-03-17 8.51 8.17 8.43 8.49 3700.0 8.49
2020-03-16 8.74 7.89 8.23 8.59 2100.0 8.59
2020-03-13 8.86 8.36 8.86 8.76 3000.0 8.76
2020-03-12 8.88 8.17 8.88 8.6 17200.0 8.6
2020-03-11 9.7 9.5 9.65 9.5 1200.0 9.5
2020-03-10 9.94 9.94 9.94 9.94 200.0 9.94
2020-03-09 9.9 9.55 9.9 9.55 1300.0 9.55
2020-03-06 10.05 9.9 10.05 9.9 800.0 9.9
2020-03-05 10.05 10.05 10.05 10.05 1600.0 10.05
2020-03-04 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-03 9.98 9.98 9.98 9.98 0.0 9.98
2020-03-02 10.08 9.52 9.52 9.98 1100.0 9.98
2020-02-28 10.26 10.1 10.1 10.19 1500.0 10.19
2020-02-27 10.45 9.99 10.45 10.0 12100.0 10.0
2020-02-26 10.79 10.35 10.78 10.35 2600.0 10.35
2020-02-25 10.84 10.71 10.71 10.84 500.0 10.84
2020-02-24 10.99 10.8 10.99 10.9 3800.0 10.9
2020-02-21 11.5 11.0 11.5 11.01 3700.0 11.01
2020-02-20 11.68 11.68 11.68 11.68 300.0 11.68
2020-02-19 11.95 11.95 11.95 11.95 0.0 11.95
2020-02-18 11.95 11.65 11.65 11.95 1800.0 11.95