Hudson Global Inc

HSON
🏛️ usa →
11.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.35 15.94 15.35 15.49 0.0M
2023-12-28 15.06 15.50 15.00 15.03 0.0M
2023-12-27 15.70 16.00 15.56 15.56 0.0M
2023-12-26 16.55 16.55 15.02 15.65 0.0M
2023-12-22 16.50 16.50 15.59 15.59 0.0M
2023-12-21 15.80 16.29 15.80 16.00 0.0M
2023-12-20 16.30 16.30 16.00 16.20 0.0M
2023-12-19 16.30 16.30 16.30 16.30 0.0M
2023-12-18 15.71 15.83 15.65 15.66 0.0M
2023-12-15 15.77 15.81 15.77 15.81 0.0M
2023-12-14 16.36 16.45 15.65 16.45 0.0M
2023-12-13 15.97 16.30 15.91 16.30 0.0M
2023-12-12 16.20 16.49 15.80 15.80 0.0M
2023-12-11 17.11 17.50 16.85 16.90 0.0M
2023-12-08 16.25 17.25 16.25 17.00 0.0M
2023-12-07 16.30 16.30 16.30 16.30 0.0M
2023-12-06 16.18 16.30 16.15 16.30 0.0M
2023-12-05 15.99 16.75 15.90 16.30 0.0M
2023-12-04 16.12 16.12 16.11 16.11 0.0M
2023-12-01 15.93 15.99 15.87 15.99 0.0M
2023-11-30 16.85 16.95 15.70 15.71 0.0M
2023-11-29 15.66 17.22 15.66 17.08 0.0M
2023-11-28 16.19 16.19 15.80 15.80 0.0M
2023-11-27 16.40 16.40 15.41 16.20 0.0M
2023-11-24 15.21 15.21 15.20 15.20 0.0M
2023-11-22 15.16 15.16 15.16 15.16 0.0M
2023-11-21 15.39 15.40 15.16 15.16 0.0M
2023-11-20 15.63 16.24 15.36 15.40 0.0M
2023-11-17 15.90 16.24 15.05 15.82 0.0M
2023-11-16 15.47 17.02 15.41 15.82 0.0M
2023-11-15 15.50 15.98 15.34 15.36 0.0M
2023-11-14 15.74 15.74 15.01 15.01 0.0M
2023-11-13 14.99 15.00 14.72 14.72 0.0M
2023-11-10 15.03 15.74 14.66 14.88 0.0M
2023-11-09 16.22 16.22 15.35 15.42 0.0M
2023-11-08 18.12 18.12 15.57 16.05 0.0M
2023-11-07 16.98 16.98 16.47 16.47 0.0M
2023-11-06 16.44 17.05 16.40 16.45 0.0M
2023-11-03 16.30 17.19 16.00 16.20 0.0M
2023-11-02 15.50 15.50 15.50 15.50 0.0M
2023-11-01 14.85 15.80 14.66 15.50 0.1M
2023-10-31 15.47 15.47 14.67 14.67 0.0M
2023-10-30 15.57 15.57 15.57 15.57 0.0M
2023-10-27 16.24 16.24 15.54 15.65 0.0M
2023-10-26 17.24 17.54 15.50 16.24 0.0M
2023-10-25 16.01 16.01 15.38 15.66 0.0M
2023-10-24 16.70 16.94 15.88 16.01 0.0M
2023-10-23 17.00 17.15 16.75 17.15 0.0M
2023-10-20 17.61 18.25 17.50 17.65 0.0M
2023-10-19 18.24 18.24 18.24 18.24 0.0M
2023-10-18 18.24 18.24 18.24 18.24 0.0M
2023-10-17 17.58 19.00 17.00 18.24 0.0M
2023-10-16 18.02 18.02 17.58 17.68 0.0M
2023-10-13 18.28 18.28 18.28 18.28 0.0M
2023-10-12 18.87 18.87 18.28 18.28 0.0M
2023-10-11 19.41 19.41 18.36 18.36 0.0M
2023-10-10 20.25 20.25 20.25 20.25 0.0M
2023-10-09 18.10 18.80 18.10 18.70 0.0M
2023-10-06 19.20 19.20 19.20 19.20 0.0M
2023-10-05 18.39 19.03 18.39 19.03 0.0M
2023-10-04 18.47 18.47 18.01 18.21 0.0M
2023-10-03 18.19 18.25 18.19 18.25 0.0M
2023-10-02 18.58 18.61 18.14 18.14 0.0M
2023-09-29 19.00 19.00 18.76 18.85 0.0M
2023-09-28 18.75 18.75 18.74 18.75 0.0M
2023-09-27 19.26 19.27 18.75 18.90 0.0M
2023-09-26 19.05 19.20 18.75 18.75 0.0M
2023-09-25 18.84 19.70 18.84 19.20 0.0M
2023-09-22 20.05 20.05 20.05 20.05 0.0M
2023-09-21 20.05 20.05 20.05 20.05 0.0M
2023-09-20 20.00 20.05 20.00 20.05 0.0M
2023-09-19 19.96 19.96 19.96 19.96 0.0M
2023-09-18 20.90 22.06 19.96 19.96 0.0M
2023-09-15 21.50 21.50 20.65 20.65 0.0M
2023-09-14 21.02 21.63 21.02 21.25 0.0M
2023-09-13 20.86 20.86 20.42 20.42 0.0M
2023-09-12 21.48 21.48 20.84 20.84 0.0M
2023-09-11 21.53 22.20 20.46 22.10 0.0M
2023-09-08 21.57 21.75 21.57 21.75 0.0M
2023-09-07 22.00 22.00 22.00 22.00 0.0M
2023-09-06 22.00 22.00 22.00 22.00 0.0M
2023-09-05 22.00 22.05 22.00 22.00 0.0M
2023-09-01 22.29 22.30 21.63 21.63 0.0M
2023-08-31 22.50 22.50 22.15 22.15 0.0M
2023-08-30 22.00 22.95 22.00 22.50 0.0M
2023-08-29 21.95 21.95 21.10 21.25 0.0M
2023-08-28 20.13 20.13 20.13 20.13 0.0M
2023-08-25 20.13 20.13 20.13 20.13 0.0M
2023-08-24 20.13 20.13 20.13 20.13 0.0M
2023-08-23 19.99 20.40 19.99 20.40 0.0M
2023-08-22 21.07 21.07 19.04 19.70 0.0M
2023-08-21 21.01 21.01 21.01 21.01 0.0M
2023-08-18 20.55 21.75 20.55 21.75 0.0M
2023-08-17 20.40 20.40 20.40 20.40 0.0M
2023-08-16 20.51 21.90 20.51 21.38 0.0M
2023-08-15 19.70 19.70 19.63 19.70 0.0M
2023-08-14 20.55 20.55 20.50 20.50 0.0M
2023-08-11 20.75 20.75 20.50 20.50 0.0M
2023-08-10 21.26 21.26 20.50 20.75 0.0M
2023-08-09 21.30 21.30 21.30 21.30 0.0M
2023-08-08 21.40 21.42 21.14 21.32 0.0M
2023-08-07 20.77 21.30 20.77 21.30 0.0M
2023-08-04 20.29 21.95 20.29 21.95 0.0M
2023-08-03 21.18 21.18 20.13 20.16 0.0M
2023-08-02 21.90 21.90 21.90 21.90 0.0M
2023-08-01 21.90 21.90 21.90 21.90 0.0M
2023-07-31 23.32 23.32 22.52 22.52 0.0M
2023-07-28 22.70 22.70 22.70 22.70 0.0M
2023-07-27 22.70 22.70 22.70 22.70 0.0M
2023-07-26 22.70 22.70 22.70 22.70 0.0M
2023-07-25 23.00 23.30 22.55 22.70 0.0M
2023-07-24 22.55 22.55 22.55 22.55 0.0M
2023-07-21 22.50 23.00 22.50 22.90 0.0M
2023-07-20 22.79 22.79 22.79 22.79 0.0M
2023-07-19 22.39 24.00 22.25 23.01 0.0M
2023-07-18 22.30 22.60 22.30 22.60 0.0M
2023-07-17 22.60 23.23 22.16 23.23 0.0M
2023-07-14 21.20 21.62 21.20 21.62 0.0M
2023-07-13 20.60 21.92 20.60 21.00 0.0M
2023-07-12 20.64 20.95 20.56 20.91 0.0M
2023-07-11 20.99 21.20 20.49 20.64 0.0M
2023-07-10 21.30 21.30 20.86 20.87 0.0M
2023-07-07 21.10 22.02 20.65 20.85 0.0M
2023-07-06 21.40 22.34 20.33 21.15 0.0M
2023-07-05 21.51 21.51 20.90 20.90 0.0M
2023-07-03 21.78 21.88 21.78 21.88 0.0M
2023-06-30 21.62 21.78 21.53 21.53 0.0M
2023-06-29 21.78 21.78 21.26 21.32 0.0M
2023-06-28 21.75 21.75 21.11 21.16 0.0M
2023-06-27 22.33 22.69 21.75 21.75 0.0M
2023-06-26 21.01 21.80 21.01 21.80 0.0M
2023-06-23 20.32 20.78 20.10 20.78 0.0M
2023-06-22 20.98 21.29 20.98 21.00 0.0M
2023-06-21 21.60 21.60 19.43 21.25 0.0M
2023-06-20 22.18 22.18 21.51 21.55 0.0M
2023-06-16 22.13 22.18 22.13 22.18 0.0M
2023-06-15 22.40 22.40 21.89 22.25 0.0M
2023-06-14 21.88 22.37 21.08 21.78 0.0M
2023-06-13 23.16 23.16 21.82 21.82 0.0M
2023-06-12 22.29 22.86 22.29 22.56 0.0M
2023-06-09 22.49 22.55 22.26 22.26 0.0M
2023-06-08 22.10 22.96 22.10 22.35 0.0M
2023-06-07 21.98 22.34 21.45 22.01 0.0M
2023-06-06 21.45 21.67 21.45 21.55 0.0M
2023-06-05 20.51 21.02 20.51 21.01 0.0M
2023-06-02 21.00 21.38 20.29 20.51 0.0M
2023-06-01 19.80 20.60 19.69 20.01 0.0M
2023-05-31 19.10 19.79 19.10 19.41 0.0M
2023-05-30 18.45 18.45 17.88 17.88 0.0M
2023-05-26 19.00 19.00 18.45 18.45 0.0M
2023-05-25 18.55 18.55 18.55 18.55 0.0M
2023-05-24 18.44 19.06 18.44 18.55 0.0M
2023-05-23 18.87 19.00 18.87 19.00 0.0M
2023-05-22 19.13 19.50 18.53 19.37 0.0M
2023-05-19 19.79 19.79 19.34 19.34 0.0M
2023-05-18 19.11 19.46 19.11 19.44 0.0M
2023-05-17 19.10 19.79 19.05 19.56 0.0M
2023-05-16 19.30 19.30 19.30 19.30 0.0M
2023-05-15 19.20 19.77 18.60 19.21 0.0M
2023-05-12 19.47 19.75 18.70 19.47 0.0M
2023-05-11 18.95 19.80 18.95 19.80 0.0M
2023-05-10 20.00 20.95 19.68 19.90 0.0M
2023-05-09 21.74 22.23 21.31 22.18 0.0M
2023-05-08 22.96 22.96 21.56 22.47 0.0M
2023-05-05 22.25 22.68 22.08 22.68 0.0M
2023-05-04 22.50 22.50 21.88 21.88 0.0M
2023-05-03 21.05 23.46 20.55 22.88 0.0M
2023-05-02 22.11 22.11 21.55 22.07 0.0M
2023-05-01 21.70 21.70 21.00 21.53 0.0M
2023-04-28 21.55 21.75 21.16 21.75 0.0M
2023-04-27 21.54 21.75 21.54 21.55 0.0M
2023-04-26 21.74 22.14 21.40 21.75 0.0M
2023-04-25 21.74 21.74 21.74 21.74 0.0M
2023-04-24 21.35 21.85 20.95 21.74 0.0M
2023-04-21 21.96 21.96 21.07 21.07 0.0M
2023-04-20 21.58 21.58 21.00 21.58 0.0M
2023-04-19 21.30 21.70 21.30 21.70 0.0M
2023-04-18 21.22 21.91 21.12 21.47 0.0M
2023-04-17 21.37 21.87 21.27 21.75 0.0M
2023-04-14 20.87 21.77 20.87 21.27 0.0M
2023-04-13 21.49 22.10 20.36 20.36 0.0M
2023-04-12 22.52 22.52 21.83 21.83 0.0M
2023-04-11 23.00 23.80 22.55 22.55 0.0M
2023-04-10 23.41 23.41 23.00 23.00 0.0M
2023-04-06 23.68 23.92 22.84 23.41 0.0M
2023-04-05 23.14 23.90 23.00 23.61 0.0M
2023-04-04 23.75 23.80 23.41 23.46 0.0M
2023-04-03 22.68 24.03 22.68 23.75 0.0M
2023-03-31 21.56 22.86 20.80 22.27 0.0M
2023-03-30 22.90 23.20 21.50 21.80 0.0M
2023-03-29 21.65 24.25 21.65 22.70 0.0M
2023-03-28 22.43 22.43 22.43 22.43 0.0M
2023-03-27 22.60 22.60 21.51 22.44 0.0M
2023-03-24 22.14 22.14 21.09 21.56 0.0M
2023-03-23 21.22 22.00 20.77 21.19 0.0M
2023-03-22 21.21 21.62 20.94 20.95 0.0M
2023-03-21 22.61 22.61 20.70 21.20 0.0M
2023-03-20 21.35 23.13 21.04 21.44 0.0M
2023-03-17 21.00 21.48 21.00 21.12 0.0M
2023-03-16 21.99 21.99 21.66 21.68 0.0M
2023-03-15 22.85 22.85 21.80 22.00 0.0M
2023-03-14 23.40 24.05 22.85 22.85 0.0M
2023-03-13 23.50 24.00 23.50 24.00 0.0M
2023-03-10 23.79 24.40 23.75 24.40 0.0M
2023-03-09 24.05 24.05 23.95 24.03 0.0M
2023-03-08 24.20 24.20 23.99 23.99 0.0M
2023-03-07 23.88 25.03 23.82 23.96 0.0M
2023-03-06 23.94 24.63 23.75 23.75 0.0M
2023-03-03 24.20 24.30 23.90 23.90 0.0M
2023-03-02 24.43 24.59 24.00 24.59 0.0M
2023-03-01 25.32 25.32 24.70 24.70 0.0M
2023-02-28 26.28 26.28 25.25 25.52 0.0M
2023-02-27 26.43 26.49 26.38 26.38 0.0M
2023-02-24 26.20 26.88 26.20 26.29 0.0M
2023-02-23 26.78 26.78 26.78 26.78 0.0M
2023-02-22 26.91 26.91 26.41 26.56 0.0M
2023-02-21 26.43 26.73 26.03 26.35 0.0M
2023-02-17 26.30 26.35 26.30 26.30 0.0M
2023-02-16 25.75 26.30 25.68 26.30 0.0M
2023-02-15 25.61 26.18 25.60 25.63 0.0M
2023-02-14 25.41 25.79 25.41 25.56 0.0M
2023-02-13 26.00 26.23 25.35 25.59 0.0M
2023-02-10 25.60 25.88 25.41 25.45 0.0M
2023-02-09 26.00 27.10 25.40 25.54 0.0M
2023-02-08 25.50 26.05 25.34 25.61 0.0M
2023-02-07 25.84 25.84 25.40 25.50 0.0M
2023-02-06 25.46 26.01 25.01 25.26 0.0M
2023-02-03 25.40 26.46 25.40 25.64 0.0M
2023-02-02 25.51 26.10 25.26 25.99 0.0M
2023-02-01 24.95 25.85 24.95 25.22 0.0M
2023-01-31 25.10 26.11 24.50 24.95 0.0M
2023-01-30 25.09 25.22 24.35 24.35 0.0M
2023-01-27 25.50 25.61 25.05 25.09 0.0M
2023-01-26 26.25 26.25 24.85 25.55 0.0M
2023-01-25 25.01 25.44 24.82 25.44 0.0M
2023-01-24 25.53 25.59 24.54 24.62 0.0M
2023-01-23 25.05 26.05 25.05 25.41 0.0M
2023-01-20 25.16 25.26 25.01 25.06 0.0M
2023-01-19 24.98 25.50 24.01 25.20 0.0M
2023-01-18 25.19 25.37 24.35 24.64 0.0M
2023-01-17 25.28 26.10 24.75 25.08 0.0M
2023-01-13 25.94 26.02 24.13 25.41 0.0M
2023-01-12 26.99 26.99 26.00 26.02 0.0M
2023-01-11 26.60 27.10 25.63 25.63 0.0M
2023-01-10 25.15 26.89 24.89 26.61 0.0M
2023-01-09 24.11 25.25 24.11 25.11 0.0M
2023-01-06 23.52 23.52 23.52 23.52 0.0M
2023-01-05 23.73 23.73 23.30 23.30 0.0M
2023-01-04 23.61 24.50 23.23 23.50 0.0M
2023-01-03 23.22 23.76 22.99 23.52 0.0M