Hudson Global Inc

HSON
🏛️ usa →
11.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:59 11.50 11.50 11.50 11.50 12.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.35 11.58 11.35 11.40 0.0M
2025-09-25 11.59 11.63 11.40 11.50 0.0M
2025-09-24 11.46 11.68 11.33 11.61 0.0M
2025-09-23 11.68 11.68 11.32 11.41 0.0M
2025-09-22 11.59 11.70 11.31 11.31 0.0M
2025-09-19 11.74 11.75 11.11 11.47 0.0M
2025-09-18 11.01 11.99 11.01 11.57 0.1M
2025-09-17 10.04 11.18 10.04 10.88 0.0M
2025-09-16 9.76 10.56 9.76 10.20 0.0M
2025-09-15 9.49 9.96 9.49 9.81 0.0M
2025-09-12 9.67 10.00 8.87 9.37 0.0M
2025-09-11 8.82 11.76 8.38 8.54 0.2M
2025-09-10 9.68 9.89 9.27 9.89 0.0M
2025-09-09 9.79 9.79 9.21 9.27 0.3M
2025-09-08 9.30 10.00 8.75 9.63 0.0M
2025-09-05 9.50 9.97 8.98 9.44 0.0M
2025-09-04 9.90 10.00 9.62 9.88 0.0M
2025-09-03 9.68 10.00 9.60 9.87 0.0M
2025-09-02 9.43 9.63 9.43 9.52 0.0M
2025-08-29 9.66 9.99 9.41 9.41 0.0M
2025-08-28 9.58 9.70 8.76 9.67 0.0M
2025-08-27 8.75 9.84 8.75 9.45 0.0M
2025-08-26 8.68 9.29 8.61 9.16 0.0M
2025-08-25 8.92 8.92 8.45 8.67 0.0M
2025-08-22 9.58 9.63 8.90 9.13 0.2M
2025-08-21 8.90 9.00 8.86 8.99 0.0M
2025-08-20 8.97 9.06 8.95 8.95 0.0M
2025-08-19 9.16 9.22 8.95 9.13 0.0M
2025-08-18 9.05 9.05 9.05 9.05 0.0M
2025-08-15 9.22 9.22 9.00 9.19 0.0M
2025-08-14 8.98 9.21 8.98 8.99 0.0M
2025-08-13 8.87 9.40 8.85 9.20 0.0M
2025-08-12 8.76 9.43 8.71 9.00 0.0M
2025-08-11 8.97 9.02 8.69 8.80 0.0M
2025-08-08 9.41 9.41 8.48 9.08 0.0M
2025-08-07 8.90 9.13 8.75 9.13 0.0M
2025-08-06 8.82 9.11 8.82 9.11 0.0M
2025-08-05 9.18 9.26 8.81 9.20 0.0M
2025-08-04 9.72 9.72 8.70 8.70 0.0M
2025-08-01 9.30 9.30 9.30 9.30 0.0M
2025-07-31 8.91 9.02 8.63 8.97 0.0M
2025-07-30 9.03 9.19 8.53 9.06 0.0M
2025-07-29 9.68 9.68 9.07 9.15 0.0M
2025-07-28 9.41 9.62 9.15 9.29 0.0M
2025-07-25 9.06 9.54 9.06 9.33 0.0M
2025-07-24 9.06 9.33 9.01 9.14 0.0M
2025-07-23 8.96 9.01 8.96 9.01 0.0M
2025-07-22 8.80 9.19 8.80 8.92 0.0M
2025-07-21 9.00 9.05 8.77 8.93 0.0M
2025-07-18 8.90 9.18 8.80 8.85 0.0M
2025-07-17 8.65 9.05 8.65 8.80 0.0M
2025-07-16 8.44 8.65 8.39 8.55 0.0M
2025-07-15 8.51 8.56 8.26 8.47 0.0M
2025-07-14 8.70 8.79 8.60 8.62 0.0M
2025-07-11 8.40 8.72 8.40 8.65 0.0M
2025-07-10 8.62 8.74 8.46 8.46 0.0M
2025-07-09 8.45 8.64 8.35 8.53 0.0M
2025-07-08 8.60 8.60 8.37 8.38 0.0M
2025-07-07 8.49 8.69 8.41 8.41 0.0M
2025-07-03 8.55 8.76 8.53 8.53 0.0M
2025-07-02 8.50 8.80 8.50 8.62 0.0M
2025-07-01 8.50 8.75 8.48 8.59 0.0M
2025-06-30 8.50 8.75 8.44 8.51 0.0M
2025-06-27 8.77 8.84 8.35 8.35 0.0M
2025-06-26 8.44 8.83 8.28 8.40 0.1M
2025-06-25 8.48 8.66 8.40 8.40 0.0M
2025-06-24 8.45 8.60 8.32 8.46 0.0M
2025-06-23 8.47 8.93 8.40 8.41 0.0M
2025-06-20 8.45 8.79 8.45 8.51 0.0M
2025-06-18 8.41 8.51 8.39 8.51 0.0M
2025-06-17 8.50 8.50 8.39 8.39 0.0M
2025-06-16 8.38 8.50 8.38 8.46 0.0M
2025-06-13 8.54 8.62 8.37 8.42 0.0M
2025-06-12 8.42 8.59 8.40 8.42 0.0M
2025-06-11 8.59 8.71 8.42 8.42 0.0M
2025-06-10 8.91 8.99 8.46 8.46 0.0M
2025-06-09 8.90 8.99 8.82 8.88 0.0M
2025-06-06 8.80 8.95 8.80 8.95 0.0M
2025-06-05 8.96 8.98 8.76 8.76 0.0M
2025-06-04 8.85 8.99 8.84 8.92 0.0M
2025-06-03 8.99 9.01 8.83 8.85 0.0M
2025-06-02 9.02 9.50 8.92 9.00 0.0M
2025-05-30 9.02 9.02 8.87 9.00 0.0M
2025-05-29 9.13 9.13 8.49 8.66 0.0M
2025-05-28 8.72 9.19 8.67 8.94 0.0M
2025-05-27 8.75 9.15 8.75 8.90 0.0M
2025-05-23 9.00 9.00 9.00 9.00 0.0M
2025-05-22 10.60 10.60 8.83 8.91 0.0M
2025-05-21 9.70 9.70 9.64 9.65 0.0M
2025-05-20 9.99 10.10 9.50 9.80 0.0M
2025-05-19 10.25 10.25 9.79 9.99 0.0M
2025-05-16 10.23 10.29 9.48 10.00 0.0M
2025-05-15 10.25 10.25 9.85 9.85 0.0M
2025-05-14 9.70 10.29 9.61 10.06 0.0M
2025-05-13 9.91 10.10 9.90 9.99 0.0M
2025-05-12 9.67 10.40 9.67 10.01 0.0M
2025-05-08 10.20 10.20 10.20 10.20 0.0M
2025-05-06 10.00 10.00 9.95 9.95 0.0M
2025-05-02 10.05 10.21 10.05 10.21 0.0M
2025-05-01 10.12 10.74 10.12 10.14 0.0M
2025-04-30 9.70 10.07 9.70 10.07 0.0M
2025-04-29 10.10 10.10 10.01 10.01 0.0M
2025-04-28 9.82 10.22 8.83 8.83 0.0M
2025-04-25 9.82 9.82 9.82 9.82 0.0M
2025-04-24 10.21 10.21 10.21 10.21 0.0M
2025-04-23 9.50 9.90 9.50 9.55 0.0M
2025-04-22 9.58 9.58 9.58 9.58 0.0M
2025-04-21 9.73 10.07 9.46 9.50 0.0M
2025-04-17 9.40 9.40 9.40 9.40 0.0M
2025-04-16 10.00 10.14 9.53 9.53 0.0M
2025-04-15 10.00 10.14 9.53 9.53 0.0M
2025-04-14 10.13 10.13 9.50 9.50 0.0M
2025-04-11 9.95 9.95 8.95 9.68 0.0M
2025-04-10 9.45 10.00 9.37 9.50 0.0M
2025-04-09 9.17 10.05 9.17 9.62 0.0M
2025-04-08 9.56 9.70 9.56 9.61 0.0M
2025-04-07 9.92 9.92 9.37 9.65 0.0M
2025-04-04 10.00 10.02 9.98 10.02 0.0M
2025-04-03 10.25 10.25 9.24 9.24 0.0M
2025-04-02 10.60 10.60 10.60 10.60 0.0M
2025-04-01 10.30 10.30 10.30 10.30 0.0M
2025-03-31 10.49 10.67 10.49 10.67 0.0M
2025-03-28 10.78 10.80 10.41 10.72 0.0M
2025-03-27 10.79 10.79 10.79 10.79 0.0M
2025-03-26 10.75 10.75 10.75 10.75 0.0M
2025-03-25 10.75 10.75 10.75 10.75 0.0M
2025-03-24 10.30 10.85 10.28 10.85 0.0M
2025-03-21 10.15 10.65 10.15 10.30 0.0M
2025-03-20 10.35 10.92 10.30 10.39 0.0M
2025-03-19 10.35 10.92 10.30 10.39 0.0M
2025-03-18 10.50 10.95 10.01 10.27 0.0M
2025-03-17 10.50 10.88 10.50 10.86 0.0M
2025-03-14 10.32 10.61 10.30 10.50 0.0M
2025-03-13 10.49 10.49 10.23 10.23 0.0M
2025-03-12 10.15 10.42 10.15 10.22 0.0M
2025-03-11 10.10 10.10 10.10 10.10 0.0M
2025-03-10 10.20 10.20 10.20 10.20 0.0M
2025-03-07 10.20 10.20 10.20 10.20 0.0M
2025-03-06 10.20 10.58 10.20 10.58 0.0M
2025-03-05 10.12 10.58 10.12 10.58 0.0M
2025-03-04 10.78 10.78 10.14 10.25 0.0M
2025-03-03 11.00 11.03 10.50 10.54 0.0M
2025-02-28 11.10 11.10 11.00 11.00 0.0M
2025-02-27 11.38 11.38 11.38 11.38 0.0M
2025-02-26 11.26 11.26 11.24 11.24 0.0M
2025-02-25 11.10 11.34 11.10 11.34 0.0M
2025-02-24 11.15 11.50 11.15 11.17 0.0M
2025-02-21 11.35 11.35 11.15 11.15 0.0M
2025-02-20 11.67 11.78 11.40 11.40 0.0M
2025-02-19 11.60 11.68 11.42 11.45 0.0M
2025-02-18 11.61 11.91 11.61 11.78 0.0M
2025-02-14 11.57 11.97 11.57 11.84 0.0M
2025-02-13 11.41 12.39 11.41 11.90 0.0M
2025-02-12 11.88 11.88 11.88 11.88 0.0M
2025-02-11 12.01 12.01 12.01 12.01 0.0M
2025-02-10 12.03 12.18 12.03 12.13 0.0M
2025-02-07 12.28 12.62 11.88 12.42 0.0M
2025-02-06 12.99 12.99 12.73 12.73 0.0M
2025-02-05 13.00 13.00 13.00 13.00 0.0M
2025-02-04 12.92 12.92 12.92 12.92 0.0M
2025-02-03 12.87 12.87 12.82 12.82 0.0M
2025-01-31 12.86 12.86 12.86 12.86 0.0M
2025-01-30 12.61 13.14 12.61 12.89 0.0M
2025-01-29 12.61 13.14 12.61 12.89 0.0M
2025-01-28 12.68 13.14 12.68 13.14 0.0M
2025-01-27 12.50 12.71 12.50 12.69 0.0M
2025-01-24 12.60 13.65 12.41 13.28 0.0M
2025-01-23 12.29 12.71 12.29 12.71 0.0M
2025-01-22 13.10 13.10 12.51 12.51 0.0M
2025-01-21 12.74 12.79 12.57 12.60 0.0M
2025-01-17 12.93 12.93 12.58 12.58 0.0M
2025-01-16 12.60 13.14 12.60 13.13 0.0M
2025-01-15 12.82 13.20 12.76 12.76 0.0M
2025-01-14 12.80 13.28 12.80 13.09 0.0M
2025-01-13 12.72 12.99 12.72 12.99 0.0M
2025-01-10 12.84 12.84 12.82 12.82 0.0M
2025-01-08 12.78 13.30 12.71 13.30 0.0M
2025-01-07 12.74 13.11 12.74 13.11 0.0M
2025-01-06 12.61 13.29 12.61 13.29 0.0M
2025-01-03 12.61 13.29 12.61 13.29 0.0M
2025-01-02 13.34 13.34 12.89 12.89 0.0M